Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 5.3 | 5.37 | 5.15 | 5.35 | 5.35 | +0.08 (+1.52%) | 1,448,700 |
9 Dec 2022 | USD | 5.3 | 5.375 | 5.23 | 5.27 | 5.27 | -0.08 (-1.50%) | 1,218,800 |
8 Dec 2022 | USD | 5.29 | 5.445 | 5.228 | 5.35 | 5.35 | +0.03 (+0.56%) | 1,011,500 |
7 Dec 2022 | USD | 5.19 | 5.39 | 5.11 | 5.32 | 5.32 | +0.08 (+1.53%) | 1,016,300 |
6 Dec 2022 | USD | 5.3 | 5.315 | 5.15 | 5.24 | 5.24 | -0.07 (-1.32%) | 1,646,500 |
5 Dec 2022 | USD | 5.7 | 5.805 | 5.27 | 5.31 | 5.31 | -0.48 (-8.29%) | 1,793,900 |
2 Dec 2022 | USD | 5.63 | 5.81 | 5.585 | 5.79 | 5.79 | +0.07 (+1.22%) | 1,045,300 |
1 Dec 2022 | USD | 5.45 | 5.77 | 5.45 | 5.72 | 5.72 | +0.31 (+5.73%) | 1,648,200 |
30 Nov 2022 | USD | 5.21 | 5.41 | 5.165 | 5.41 | 5.41 | +0.22 (+4.24%) | 1,185,700 |
29 Nov 2022 | USD | 5.23 | 5.275 | 5.18 | 5.19 | 5.19 | 0.0 (0.0%) | 915,900 |
28 Nov 2022 | USD | 5.27 | 5.405 | 5.18 | 5.19 | 5.19 | -0.14 (-2.63%) | 1,093,900 |
25 Nov 2022 | USD | 5.41 | 5.45 | 5.27 | 5.33 | 5.33 | -0.03 (-0.56%) | 383,300 |
23 Nov 2022 | USD | 5.17 | 5.44 | 5.16 | 5.36 | 5.36 | +0.19 (+3.68%) | 1,180,200 |
22 Nov 2022 | USD | 5.06 | 5.25 | 4.99 | 5.17 | 5.17 | +0.14 (+2.78%) | 1,299,600 |
21 Nov 2022 | USD | 5.05 | 5.12 | 4.95 | 5.03 | 5.03 | -0.07 (-1.37%) | 1,132,100 |
18 Nov 2022 | USD | 5.22 | 5.23 | 5 | 5.1 | 5.1 | -0.01 (-0.20%) | 1,311,800 |
17 Nov 2022 | USD | 5.5 | 5.51 | 5.1 | 5.11 | 5.11 | -0.49 (-8.75%) | 1,967,000 |
16 Nov 2022 | USD | 5.6 | 5.64 | 5.46 | 5.6 | 5.6 | 0.0 (0.0%) | 1,856,800 |
15 Nov 2022 | USD | 5.42 | 5.69 | 5.42 | 5.6 | 5.6 | +0.25 (+4.67%) | 2,509,100 |
14 Nov 2022 | USD | 5.43 | 5.46 | 5.23 | 5.35 | 5.35 | -0.12 (-2.19%) | 2,355,200 |
11 Nov 2022 | USD | 5.34 | 5.665 | 5.34 | 5.47 | 5.47 | +0.09 (+1.67%) | 2,392,300 |
10 Nov 2022 | USD | 5.49 | 5.53 | 5.29 | 5.38 | 5.38 | +0.15 (+2.87%) | 2,259,700 |
9 Nov 2022 | USD | 5.35 | 5.42 | 5.2 | 5.23 | 5.23 | -0.17 (-3.15%) | 1,587,300 |
8 Nov 2022 | USD | 5.47 | 5.57 | 5.315 | 5.4 | 5.4 | 0.0 (0.0%) | 1,419,300 |
7 Nov 2022 | USD | 5.43 | 5.45 | 5.13 | 5.4 | 5.4 | +0.09 (+1.69%) | 1,673,300 |
4 Nov 2022 | USD | 5.31 | 5.32 | 5.07 | 5.31 | 5.31 | +0.11 (+2.12%) | 1,293,000 |
3 Nov 2022 | USD | 5.09 | 5.295 | 5.09 | 5.2 | 5.2 | +0.08 (+1.56%) | 1,210,800 |
2 Nov 2022 | USD | 5.3 | 5.43 | 5.08 | 5.12 | 5.12 | -0.21 (-3.94%) | 1,390,400 |
1 Nov 2022 | USD | 5.33 | 5.45 | 5.245 | 5.33 | 5.33 | +0.08 (+1.52%) | 1,839,800 |
31 Oct 2022 | USD | 5.13 | 5.28 | 5.035 | 5.25 | 5.25 | +0.13 (+2.54%) | 1,409,600 |