Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 6.28 | 6.32 | 5.96 | 6.08 | 6.08 | -0.2 (-3.18%) | 1,224,700 |
2 Dec 2022 | USD | 6.26 | 6.35 | 6.035 | 6.28 | 6.28 | -0.08 (-1.26%) | 1,601,200 |
1 Dec 2022 | USD | 5.64 | 6.46 | 5.62 | 6.36 | 6.36 | +1.03 (+19.32%) | 2,753,700 |
30 Nov 2022 | USD | 5.25 | 5.33 | 5.12 | 5.33 | 5.33 | +0.07 (+1.33%) | 1,377,100 |
29 Nov 2022 | USD | 5.41 | 5.476 | 5.22 | 5.26 | 5.26 | -0.16 (-2.95%) | 565,500 |
28 Nov 2022 | USD | 5.4 | 5.59 | 5.34 | 5.42 | 5.42 | +0.01 (+0.18%) | 1,086,800 |
25 Nov 2022 | USD | 5.46 | 5.49 | 5.36 | 5.41 | 5.41 | -0.06 (-1.10%) | 330,700 |
23 Nov 2022 | USD | 5.24 | 5.47 | 5.195 | 5.47 | 5.47 | +0.24 (+4.59%) | 793,900 |
22 Nov 2022 | USD | 5.21 | 5.25 | 5.095 | 5.23 | 5.23 | +0.05 (+0.97%) | 642,200 |
21 Nov 2022 | USD | 5.22 | 5.225 | 5.115 | 5.18 | 5.18 | -0.05 (-0.96%) | 652,800 |
18 Nov 2022 | USD | 5.3 | 5.305 | 5.115 | 5.23 | 5.23 | +0.05 (+0.97%) | 705,500 |
17 Nov 2022 | USD | 5.05 | 5.19 | 4.97 | 5.18 | 5.18 | +0.03 (+0.58%) | 727,000 |
16 Nov 2022 | USD | 5.29 | 5.305 | 5.14 | 5.15 | 5.15 | -0.16 (-3.01%) | 737,600 |
15 Nov 2022 | USD | 5.31 | 5.405 | 5.24 | 5.31 | 5.31 | +0.11 (+2.12%) | 1,184,800 |
14 Nov 2022 | USD | 5.35 | 5.385 | 5.195 | 5.2 | 5.2 | -0.17 (-3.17%) | 680,600 |
11 Nov 2022 | USD | 5.38 | 5.5 | 5.3 | 5.37 | 5.37 | +0.06 (+1.13%) | 1,661,500 |
10 Nov 2022 | USD | 5.39 | 5.58 | 5.29 | 5.31 | 5.31 | +0.24 (+4.73%) | 1,202,600 |
9 Nov 2022 | USD | 5.11 | 5.15 | 5.06 | 5.07 | 5.07 | -0.13 (-2.50%) | 745,600 |
8 Nov 2022 | USD | 5.29 | 5.39 | 5.18 | 5.2 | 5.2 | -0.04 (-0.76%) | 1,682,500 |
7 Nov 2022 | USD | 5.19 | 5.305 | 5.175 | 5.24 | 5.24 | +0.06 (+1.16%) | 916,400 |
4 Nov 2022 | USD | 5.4 | 5.4 | 5.06 | 5.18 | 5.18 | -0.17 (-3.18%) | 1,144,600 |
3 Nov 2022 | USD | 5.16 | 5.39 | 5.15 | 5.35 | 5.35 | +0.12 (+2.29%) | 926,600 |
2 Nov 2022 | USD | 5.38 | 5.46 | 5.22 | 5.23 | 5.23 | -0.18 (-3.33%) | 1,110,800 |
1 Nov 2022 | USD | 5.47 | 5.5 | 5.34 | 5.41 | 5.41 | +0.09 (+1.69%) | 797,300 |
31 Oct 2022 | USD | 5.23 | 5.4 | 5.22 | 5.32 | 5.32 | +0.03 (+0.57%) | 1,010,100 |
28 Oct 2022 | USD | 5.36 | 5.425 | 5.14 | 5.29 | 5.29 | -0.08 (-1.49%) | 950,500 |
27 Oct 2022 | USD | 5.18 | 5.54 | 5.18 | 5.37 | 5.37 | +0.22 (+4.27%) | 1,431,200 |
26 Oct 2022 | USD | 5.18 | 5.28 | 5.07 | 5.15 | 5.15 | -0.09 (-1.72%) | 1,063,600 |
25 Oct 2022 | USD | 4.7 | 5.25 | 4.7 | 5.24 | 5.24 | +0.55 (+11.73%) | 1,227,000 |
24 Oct 2022 | USD | 4.8 | 4.8 | 4.605 | 4.69 | 4.69 | -0.07 (-1.47%) | 828,900 |