Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 7.5 | 8.32 | 7.32 | 8.07 | 8.07 | +0.61 (+8.18%) | 33,846,300 |
16 Dec 2022 | USD | 6.7 | 7.67 | 6.7 | 7.46 | 7.46 | +0.94 (+14.42%) | 32,831,900 |
15 Dec 2022 | USD | 6.26 | 7.2 | 6 | 6.52 | 6.52 | +0.53 (+8.85%) | 29,439,500 |
14 Dec 2022 | USD | 5.87 | 6.21 | 5.8 | 5.99 | 5.99 | +0.09 (+1.53%) | 6,474,200 |
13 Dec 2022 | USD | 5.94 | 6.17 | 5.81 | 5.9 | 5.9 | +0.2 (+3.51%) | 9,143,500 |
12 Dec 2022 | USD | 6.41 | 6.41 | 5.38 | 5.7 | 5.7 | -0.91 (-13.77%) | 12,210,000 |
9 Dec 2022 | USD | 6.11 | 7.02 | 6.08 | 6.61 | 6.61 | +0.58 (+9.62%) | 29,877,200 |
8 Dec 2022 | USD | 5.92 | 6.21 | 5.89 | 6.03 | 6.03 | +0.28 (+4.87%) | 17,675,100 |
7 Dec 2022 | USD | 5.48 | 5.84 | 5.48 | 5.75 | 5.75 | +0.03 (+0.52%) | 6,206,500 |
6 Dec 2022 | USD | 5.56 | 5.76 | 5.41 | 5.72 | 5.72 | +0.23 (+4.19%) | 5,546,100 |
5 Dec 2022 | USD | 5.75 | 5.79 | 5.49 | 5.49 | 5.49 | -0.2 (-3.51%) | 6,201,200 |
2 Dec 2022 | USD | 5.46 | 5.79 | 5.44 | 5.69 | 5.69 | +0.22 (+4.02%) | 6,560,700 |
1 Dec 2022 | USD | 5.75 | 5.75 | 5.44 | 5.47 | 5.47 | -0.5 (-8.38%) | 3,540,000 |
30 Nov 2022 | USD | 5.98 | 6.02 | 5.65 | 5.97 | 5.97 | +0.2 (+3.47%) | 7,477,000 |
29 Nov 2022 | USD | 5.7 | 5.9 | 5.63 | 5.77 | 5.77 | +0.2 (+3.59%) | 4,081,100 |
28 Nov 2022 | USD | 5.29 | 5.7 | 5.25 | 5.57 | 5.57 | +0.28 (+5.29%) | 4,726,400 |
25 Nov 2022 | USD | 5.3 | 5.46 | 5.19 | 5.29 | 5.29 | -0.11 (-2.04%) | 1,697,100 |
23 Nov 2022 | USD | 5.1 | 5.46 | 4.98 | 5.4 | 5.4 | +0.31 (+6.09%) | 3,912,100 |
22 Nov 2022 | USD | 5.01 | 5.14 | 4.74 | 5.09 | 5.09 | +0.04 (+0.79%) | 8,353,500 |
21 Nov 2022 | USD | 5.4 | 5.44 | 5.03 | 5.05 | 5.05 | -0.5 (-9.01%) | 6,783,000 |
18 Nov 2022 | USD | 5.62 | 5.64 | 5.47 | 5.55 | 5.55 | +0.05 (+0.91%) | 4,416,500 |
17 Nov 2022 | USD | 5.24 | 5.71 | 5.13 | 5.5 | 5.5 | +0.08 (+1.48%) | 5,975,400 |
16 Nov 2022 | USD | 5.52 | 5.64 | 5.42 | 5.42 | 5.42 | -0.19 (-3.39%) | 3,346,000 |
15 Nov 2022 | USD | 5.44 | 5.81 | 5.36 | 5.61 | 5.61 | +0.43 (+8.30%) | 7,121,900 |
14 Nov 2022 | USD | 4.82 | 5.36 | 4.82 | 5.18 | 5.18 | +0.42 (+8.82%) | 4,062,600 |
11 Nov 2022 | USD | 5.25 | 5.28 | 4.63 | 4.76 | 4.76 | -0.23 (-4.61%) | 5,225,600 |
10 Nov 2022 | USD | 5 | 5.21 | 4.95 | 4.99 | 4.99 | +0.18 (+3.74%) | 3,039,000 |
9 Nov 2022 | USD | 4.9 | 5.05 | 4.8 | 4.81 | 4.81 | -0.3 (-5.87%) | 3,887,500 |
8 Nov 2022 | USD | 5.23 | 5.28 | 4.98 | 5.11 | 5.11 | -0.25 (-4.66%) | 3,796,000 |
7 Nov 2022 | USD | 5.49 | 5.54 | 5.3 | 5.36 | 5.36 | -0.08 (-1.47%) | 5,750,300 |