Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 5.02 | 5.49 | 5 | 5.23 | 5.23 | +0.42 (+8.73%) | 11,463,300 |
12 Dec 2022 | USD | 4.93 | 4.94 | 4.73 | 4.81 | 4.81 | -0.12 (-2.43%) | 2,000,300 |
9 Dec 2022 | USD | 5.1 | 5.1 | 4.9 | 4.93 | 4.93 | -0.17 (-3.33%) | 2,074,600 |
8 Dec 2022 | USD | 5.08 | 5.17 | 5.06 | 5.1 | 5.1 | +0.04 (+0.79%) | 1,867,900 |
7 Dec 2022 | USD | 5.05 | 5.09 | 4.89 | 5.06 | 5.06 | 0.0 (0.0%) | 4,186,200 |
6 Dec 2022 | USD | 5.11 | 5.17 | 5.01 | 5.06 | 5.06 | -0.06 (-1.17%) | 3,730,000 |
5 Dec 2022 | USD | 5.2 | 5.22 | 5.05 | 5.12 | 5.12 | -0.13 (-2.48%) | 2,471,500 |
2 Dec 2022 | USD | 5.37 | 5.4 | 5.2 | 5.25 | 5.25 | -0.23 (-4.20%) | 2,179,300 |
1 Dec 2022 | USD | 5.5 | 5.56 | 5.42 | 5.48 | 5.48 | +0.02 (+0.37%) | 3,833,400 |
30 Nov 2022 | USD | 5.39 | 5.5 | 5.32 | 5.46 | 5.46 | +0.13 (+2.44%) | 4,932,700 |
29 Nov 2022 | USD | 5.56 | 5.63 | 5.31 | 5.33 | 5.33 | -0.27 (-4.82%) | 3,734,800 |
28 Nov 2022 | USD | 5.54 | 5.76 | 5.49 | 5.6 | 5.6 | +0.06 (+1.08%) | 5,645,400 |
25 Nov 2022 | USD | 5.39 | 5.58 | 5.39 | 5.54 | 5.54 | +0.2 (+3.75%) | 2,195,100 |
23 Nov 2022 | USD | 5.45 | 5.53 | 5.34 | 5.34 | 5.34 | -0.14 (-2.55%) | 3,801,200 |
22 Nov 2022 | USD | 5.37 | 5.53 | 5.31 | 5.48 | 5.48 | +0.17 (+3.20%) | 3,743,000 |
21 Nov 2022 | USD | 5.39 | 5.4 | 5.12 | 5.31 | 5.31 | -0.09 (-1.67%) | 3,524,700 |
18 Nov 2022 | USD | 5.48 | 5.54 | 5.32 | 5.4 | 5.4 | -0.03 (-0.55%) | 2,805,400 |
17 Nov 2022 | USD | 5.53 | 5.62 | 5.42 | 5.43 | 5.43 | -0.23 (-4.06%) | 1,870,700 |
16 Nov 2022 | USD | 5.68 | 5.72 | 5.6 | 5.66 | 5.66 | -0.03 (-0.53%) | 2,099,800 |
15 Nov 2022 | USD | 5.8 | 5.89 | 5.65 | 5.69 | 5.69 | -0.01 (-0.18%) | 3,265,500 |
14 Nov 2022 | USD | 5.69 | 5.83 | 5.64 | 5.7 | 5.7 | -0.03 (-0.52%) | 4,139,600 |
11 Nov 2022 | USD | 5.33 | 5.84 | 5.32 | 5.73 | 5.73 | +0.41 (+7.71%) | 5,340,700 |
10 Nov 2022 | USD | 5.27 | 5.34 | 5.18 | 5.32 | 5.32 | +0.22 (+4.31%) | 5,164,800 |
9 Nov 2022 | USD | 5.22 | 5.24 | 5.1 | 5.1 | 5.1 | -0.19 (-3.59%) | 2,604,100 |
8 Nov 2022 | USD | 5.22 | 5.34 | 5.16 | 5.29 | 5.29 | +0.09 (+1.73%) | 5,315,500 |
7 Nov 2022 | USD | 5.23 | 5.28 | 5.15 | 5.2 | 5.2 | +0.04 (+0.78%) | 2,411,400 |
4 Nov 2022 | USD | 5.31 | 5.34 | 5.06 | 5.16 | 5.16 | -0.08 (-1.53%) | 3,492,800 |
3 Nov 2022 | USD | 5.28 | 5.3 | 5.13 | 5.24 | 5.24 | -0.02 (-0.38%) | 7,958,600 |
2 Nov 2022 | USD | 5.34 | 5.35 | 5.18 | 5.26 | 5.26 | -0.11 (-2.05%) | 2,596,300 |
1 Nov 2022 | USD | 5.35 | 5.45 | 5.31 | 5.37 | 5.37 | +0.12 (+2.29%) | 3,426,800 |