Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 5.22 | 5.22 | 5.1 | 5.19 | 5.19 | -0.06 (-1.14%) | 2,109,800 |
9 Dec 2022 | USD | 5.38 | 5.42 | 5.22 | 5.25 | 5.25 | -0.06 (-1.13%) | 3,410,300 |
8 Dec 2022 | USD | 5.39 | 5.43 | 5.26 | 5.31 | 5.31 | -0.02 (-0.38%) | 1,700,200 |
7 Dec 2022 | USD | 5.23 | 5.37 | 5.22 | 5.33 | 5.33 | +0.12 (+2.30%) | 2,189,600 |
6 Dec 2022 | USD | 5.32 | 5.34 | 5.18 | 5.21 | 5.21 | -0.05 (-0.95%) | 1,385,700 |
5 Dec 2022 | USD | 5.42 | 5.44 | 5.21 | 5.26 | 5.26 | -0.18 (-3.31%) | 2,411,500 |
2 Dec 2022 | USD | 5.33 | 5.48 | 5.26 | 5.44 | 5.44 | -0.03 (-0.55%) | 2,099,200 |
1 Dec 2022 | USD | 5.32 | 5.59 | 5.32 | 5.47 | 5.47 | +0.27 (+5.19%) | 3,418,600 |
30 Nov 2022 | USD | 5.14 | 5.25 | 5.04 | 5.2 | 5.2 | +0.13 (+2.56%) | 3,146,200 |
29 Nov 2022 | USD | 5.05 | 5.12 | 4.99 | 5.07 | 5.07 | +0.11 (+2.22%) | 3,378,400 |
28 Nov 2022 | USD | 5.24 | 5.25 | 4.95 | 4.96 | 4.96 | -0.29 (-5.52%) | 2,631,800 |
25 Nov 2022 | USD | 5.42 | 5.44 | 5.25 | 5.25 | 5.25 | -0.15 (-2.78%) | 1,149,500 |
23 Nov 2022 | USD | 5.31 | 5.43 | 5.28 | 5.4 | 5.4 | +0.11 (+2.08%) | 2,943,600 |
22 Nov 2022 | USD | 5.07 | 5.32 | 5.06 | 5.29 | 5.29 | +0.29 (+5.80%) | 2,852,400 |
21 Nov 2022 | USD | 5.05 | 5.06 | 4.94 | 5 | 5 | -0.1 (-1.96%) | 2,215,900 |
18 Nov 2022 | USD | 5.07 | 5.12 | 5 | 5.1 | 5.1 | +0.02 (+0.39%) | 1,230,900 |
17 Nov 2022 | USD | 5.11 | 5.11 | 4.97 | 5.08 | 5.08 | -0.12 (-2.31%) | 2,306,400 |
16 Nov 2022 | USD | 5.23 | 5.28 | 5.16 | 5.2 | 5.2 | -0.02 (-0.38%) | 1,203,300 |
15 Nov 2022 | USD | 5.33 | 5.37 | 5.17 | 5.22 | 5.22 | -0.07 (-1.32%) | 1,890,600 |
14 Nov 2022 | USD | 5.26 | 5.41 | 5.22 | 5.29 | 5.29 | +0.04 (+0.76%) | 2,432,000 |
11 Nov 2022 | USD | 5.31 | 5.32 | 5.2 | 5.25 | 5.25 | -0.06 (-1.13%) | 1,961,800 |
10 Nov 2022 | USD | 5.37 | 5.41 | 5.21 | 5.31 | 5.31 | +0.2 (+3.91%) | 3,069,600 |
9 Nov 2022 | USD | 5.3 | 5.36 | 5.1 | 5.11 | 5.11 | -0.21 (-3.95%) | 3,394,100 |
8 Nov 2022 | USD | 5.05 | 5.4 | 4.97 | 5.32 | 5.32 | +0.27 (+5.35%) | 4,059,800 |
7 Nov 2022 | USD | 5.09 | 5.13 | 4.97 | 5.05 | 5.05 | -0.01 (-0.20%) | 2,154,700 |
4 Nov 2022 | USD | 4.81 | 5.06 | 4.81 | 5.06 | 5.06 | +0.43 (+9.29%) | 3,263,700 |
3 Nov 2022 | USD | 4.68 | 4.75 | 4.6 | 4.63 | 4.63 | -0.08 (-1.70%) | 2,715,000 |
2 Nov 2022 | USD | 5.07 | 5.09 | 4.7 | 4.71 | 4.71 | -0.33 (-6.55%) | 1,952,500 |
1 Nov 2022 | USD | 5.07 | 5.13 | 5.01 | 5.04 | 5.04 | +0.09 (+1.82%) | 1,020,600 |
31 Oct 2022 | USD | 4.97 | 5.04 | 4.92 | 4.95 | 4.95 | -0.04 (-0.80%) | 1,416,600 |