Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | USD | 3.77 | 3.86 | 3.47 | 3.52 | 3.52 | -0.256 (-6.78%) | 526,000 |
13 Dec 2022 | USD | 4.074 | 4.16 | 3.7 | 3.776 | 3.776 | -0.254 (-6.30%) | 429,100 |
12 Dec 2022 | USD | 4.32 | 4.32 | 4 | 4.03 | 4.03 | -0.275 (-6.39%) | 419,000 |
9 Dec 2022 | USD | 4.15 | 4.57 | 4.1 | 4.305 | 4.305 | +0.145 (+3.49%) | 522,900 |
8 Dec 2022 | USD | 4.64 | 4.775 | 4.141 | 4.16 | 4.16 | -0.61 (-12.79%) | 689,400 |
7 Dec 2022 | USD | 5.21 | 5.21 | 4.61 | 4.77 | 4.77 | -0.496 (-9.42%) | 659,600 |
6 Dec 2022 | USD | 5.68 | 5.68 | 5.01 | 5.266 | 5.266 | -0.434 (-7.61%) | 689,800 |
5 Dec 2022 | USD | 5.85 | 6.08 | 5.5 | 5.7 | 5.7 | +0.14 (+2.52%) | 1,109,600 |
2 Dec 2022 | USD | 5.33 | 5.63 | 5.18 | 5.56 | 5.56 | +0.23 (+4.32%) | 612,400 |
1 Dec 2022 | USD | 5.25 | 5.47 | 5.06 | 5.33 | 5.33 | +0.1 (+1.91%) | 401,100 |
30 Nov 2022 | USD | 5.13 | 5.24 | 5.1 | 5.23 | 5.23 | +0.04 (+0.77%) | 150,600 |
29 Nov 2022 | USD | 5.25 | 5.3 | 5.15 | 5.19 | 5.19 | -0.033 (-0.63%) | 144,600 |
28 Nov 2022 | USD | 5.01 | 5.502 | 5.01 | 5.223 | 5.223 | -0.377 (-6.73%) | 305,600 |
25 Nov 2022 | USD | 5.53 | 5.65 | 5.53 | 5.6 | 5.6 | -0.11 (-1.93%) | 274,900 |
23 Nov 2022 | USD | 5.335 | 5.75 | 5.21 | 5.71 | 5.71 | +0.327 (+6.07%) | 770,500 |
22 Nov 2022 | USD | 5.35 | 5.4 | 5.255 | 5.383 | 5.383 | +0.043 (+0.81%) | 109,500 |
21 Nov 2022 | USD | 5.69 | 5.69 | 5.25 | 5.34 | 5.34 | -0.23 (-4.13%) | 112,600 |
18 Nov 2022 | USD | 5.66 | 5.7 | 5.42 | 5.57 | 5.57 | -0.06 (-1.07%) | 176,900 |
17 Nov 2022 | USD | 5.53 | 5.64 | 5.5 | 5.63 | 5.63 | +0.01 (+0.18%) | 167,600 |
16 Nov 2022 | USD | 5.68 | 5.75 | 5.51 | 5.62 | 5.62 | -0.14 (-2.43%) | 400,000 |
15 Nov 2022 | USD | 5.66 | 5.85 | 5.397 | 5.76 | 5.76 | +0.12 (+2.13%) | 567,300 |
14 Nov 2022 | USD | 5.65 | 6.06 | 5.379 | 5.64 | 5.64 | +0.118 (+2.14%) | 665,200 |
11 Nov 2022 | USD | 5.63 | 5.63 | 5.45 | 5.522 | 5.522 | -0.058 (-1.04%) | 140,500 |
10 Nov 2022 | USD | 5.49 | 5.62 | 5.37 | 5.58 | 5.58 | +0.25 (+4.69%) | 187,800 |
9 Nov 2022 | USD | 5.61 | 5.65 | 5.282 | 5.33 | 5.33 | -0.22 (-3.96%) | 222,400 |
8 Nov 2022 | USD | 5.39 | 5.61 | 5.288 | 5.55 | 5.55 | +0.181 (+3.37%) | 192,700 |
7 Nov 2022 | USD | 5.53 | 5.53 | 5.27 | 5.369 | 5.369 | -0.135 (-2.45%) | 217,600 |
4 Nov 2022 | USD | 5.27 | 5.504 | 5.23 | 5.504 | 5.504 | +0.234 (+4.44%) | 103,900 |
3 Nov 2022 | USD | 5.087 | 5.34 | 5 | 5.27 | 5.27 | +0.19 (+3.74%) | 123,100 |
2 Nov 2022 | USD | 5.202 | 5.3 | 5.01 | 5.08 | 5.08 | -0.19 (-3.61%) | 331,100 |