Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 5.59 | 5.59 | 5.22 | 5.28 | 5.28 | -0.33 (-5.88%) | 695,000 |
16 Dec 2022 | USD | 5.62 | 5.703 | 5.46 | 5.61 | 5.61 | -0.08 (-1.41%) | 3,845,500 |
15 Dec 2022 | USD | 5.91 | 5.98 | 5.65 | 5.69 | 5.69 | -0.3 (-5.01%) | 685,000 |
14 Dec 2022 | USD | 5.78 | 6.08 | 5.74 | 5.99 | 5.99 | +0.21 (+3.63%) | 977,300 |
13 Dec 2022 | USD | 6 | 6.15 | 5.675 | 5.78 | 5.78 | -0.13 (-2.20%) | 765,300 |
12 Dec 2022 | USD | 5.73 | 6.25 | 5.73 | 5.91 | 5.91 | +0.26 (+4.60%) | 1,605,600 |
9 Dec 2022 | USD | 5.6 | 5.737 | 5.56 | 5.65 | 5.65 | +0.03 (+0.53%) | 338,200 |
8 Dec 2022 | USD | 5.58 | 5.71 | 5.54 | 5.62 | 5.62 | +0.07 (+1.26%) | 375,500 |
7 Dec 2022 | USD | 5.71 | 5.76 | 5.53 | 5.55 | 5.55 | -0.16 (-2.80%) | 287,500 |
6 Dec 2022 | USD | 5.8 | 5.825 | 5.655 | 5.71 | 5.71 | -0.1 (-1.72%) | 309,100 |
5 Dec 2022 | USD | 6.02 | 6.13 | 5.77 | 5.81 | 5.81 | -0.22 (-3.65%) | 337,800 |
2 Dec 2022 | USD | 5.822 | 6.075 | 5.7 | 6.03 | 6.03 | +0.18 (+3.08%) | 440,500 |
1 Dec 2022 | USD | 6.14 | 6.24 | 5.83 | 5.85 | 5.85 | -0.22 (-3.62%) | 319,500 |
30 Nov 2022 | USD | 5.96 | 6.09 | 5.94 | 6.07 | 6.07 | +0.15 (+2.53%) | 578,600 |
29 Nov 2022 | USD | 5.88 | 6 | 5.84 | 5.92 | 5.92 | +0.03 (+0.51%) | 352,600 |
28 Nov 2022 | USD | 6.11 | 6.13 | 5.87 | 5.89 | 5.89 | -0.32 (-5.15%) | 542,600 |
25 Nov 2022 | USD | 6.21 | 6.37 | 6.19 | 6.21 | 6.21 | -0.05 (-0.80%) | 248,200 |
23 Nov 2022 | USD | 6.12 | 6.36 | 6.09 | 6.26 | 6.26 | +0.16 (+2.62%) | 767,100 |
22 Nov 2022 | USD | 5.9 | 6.115 | 5.85 | 6.1 | 6.1 | +0.19 (+3.21%) | 554,000 |
21 Nov 2022 | USD | 6.2 | 6.2 | 5.84 | 5.91 | 5.91 | -0.27 (-4.37%) | 462,500 |
18 Nov 2022 | USD | 6.07 | 6.24 | 6.02 | 6.18 | 6.18 | +0.13 (+2.15%) | 756,900 |
17 Nov 2022 | USD | 6.43 | 6.51 | 5.69 | 6.05 | 6.05 | -0.57 (-8.61%) | 1,470,100 |
16 Nov 2022 | USD | 6.24 | 6.86 | 6.17 | 6.62 | 6.62 | +0.31 (+4.91%) | 2,430,500 |
15 Nov 2022 | USD | 6.45 | 6.56 | 6.27 | 6.31 | 6.31 | -0.09 (-1.41%) | 1,320,100 |
14 Nov 2022 | USD | 6.44 | 6.688 | 6.38 | 6.4 | 6.4 | -0.07 (-1.08%) | 1,441,500 |
11 Nov 2022 | USD | 6.58 | 6.645 | 6.46 | 6.47 | 6.47 | -0.12 (-1.82%) | 977,400 |
10 Nov 2022 | USD | 6.41 | 6.615 | 6.385 | 6.59 | 6.59 | +0.42 (+6.81%) | 1,443,700 |
9 Nov 2022 | USD | 6.24 | 6.52 | 6.155 | 6.17 | 6.17 | -0.07 (-1.12%) | 1,241,100 |
8 Nov 2022 | USD | 6.07 | 6.3 | 6.06 | 6.24 | 6.24 | +0.19 (+3.14%) | 1,135,600 |
7 Nov 2022 | USD | 5.99 | 6.12 | 5.99 | 6.05 | 6.05 | +0.05 (+0.83%) | 1,370,800 |