Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 3.89 | 3.9 | 3.31 | 3.42 | 3.42 | -0.45 (-11.63%) | 209,200 |
9 Dec 2022 | USD | 4.06 | 4.2 | 3.83 | 3.87 | 3.87 | -0.19 (-4.68%) | 29,900 |
8 Dec 2022 | USD | 4.08 | 4.36 | 4.01 | 4.06 | 4.06 | -0.11 (-2.64%) | 47,100 |
7 Dec 2022 | USD | 4.16 | 4.2 | 3.96 | 4.17 | 4.17 | +0.08 (+1.96%) | 47,200 |
6 Dec 2022 | USD | 4.435 | 4.5 | 4.07 | 4.09 | 4.09 | -0.31 (-7.05%) | 74,400 |
5 Dec 2022 | USD | 4.55 | 4.95 | 4.34 | 4.4 | 4.4 | -0.21 (-4.56%) | 35,700 |
2 Dec 2022 | USD | 4.617 | 4.705 | 4.475 | 4.61 | 4.61 | -0.23 (-4.75%) | 92,700 |
1 Dec 2022 | USD | 4.94 | 5.08 | 4.7 | 4.84 | 4.84 | -0.11 (-2.22%) | 48,800 |
30 Nov 2022 | USD | 4.85 | 4.989 | 4.7 | 4.95 | 4.95 | +0.07 (+1.43%) | 29,300 |
29 Nov 2022 | USD | 4.91 | 4.95 | 4.83 | 4.88 | 4.88 | -0.01 (-0.20%) | 50,000 |
28 Nov 2022 | USD | 5.36 | 5.37 | 4.83 | 4.89 | 4.89 | -0.48 (-8.94%) | 22,600 |
25 Nov 2022 | USD | 5.38 | 5.505 | 5.26 | 5.37 | 5.37 | -0.05 (-0.92%) | 9,000 |
23 Nov 2022 | USD | 5.41 | 5.57 | 5.32 | 5.42 | 5.42 | +0.02 (+0.37%) | 27,600 |
22 Nov 2022 | USD | 5.41 | 5.44 | 5.19 | 5.4 | 5.4 | -0.02 (-0.37%) | 23,100 |
21 Nov 2022 | USD | 5.52 | 5.58 | 5.38 | 5.42 | 5.42 | -0.1 (-1.81%) | 38,300 |
18 Nov 2022 | USD | 5.49 | 5.58 | 5.36 | 5.52 | 5.52 | +0.18 (+3.37%) | 199,200 |
17 Nov 2022 | USD | 5.115 | 5.455 | 5.115 | 5.34 | 5.34 | +0.03 (+0.56%) | 99,000 |
16 Nov 2022 | USD | 5.34 | 5.55 | 5.23 | 5.31 | 5.31 | -0.11 (-2.03%) | 44,500 |
15 Nov 2022 | USD | 5.39 | 5.535 | 5.21 | 5.42 | 5.42 | +0.21 (+4.03%) | 56,800 |
14 Nov 2022 | USD | 5.35 | 5.539 | 5.11 | 5.21 | 5.21 | -0.23 (-4.23%) | 108,200 |
11 Nov 2022 | USD | 5.36 | 5.61 | 5.34 | 5.44 | 5.44 | +0.13 (+2.45%) | 71,200 |
10 Nov 2022 | USD | 4.75 | 5.32 | 4.74 | 5.31 | 5.31 | +0.69 (+14.94%) | 103,600 |
9 Nov 2022 | USD | 4.6 | 4.88 | 4.55 | 4.62 | 4.62 | -0.38 (-7.60%) | 74,300 |
8 Nov 2022 | USD | 5.105 | 5.31 | 4.85 | 5 | 5 | +0.01 (+0.20%) | 84,600 |
7 Nov 2022 | USD | 4.9 | 5.08 | 4.79 | 4.99 | 4.99 | +0.07 (+1.42%) | 32,300 |
4 Nov 2022 | USD | 4.98 | 4.98 | 4.57 | 4.92 | 4.92 | +0.03 (+0.61%) | 82,300 |
3 Nov 2022 | USD | 5.18 | 5.18 | 4.705 | 4.89 | 4.89 | -0.3 (-5.78%) | 86,600 |
2 Nov 2022 | USD | 5.52 | 5.54 | 5.19 | 5.19 | 5.19 | -0.38 (-6.82%) | 58,300 |
1 Nov 2022 | USD | 5.65 | 5.65 | 5.39 | 5.57 | 5.57 | +0.03 (+0.54%) | 82,800 |
31 Oct 2022 | USD | 5.45 | 5.66 | 5.37 | 5.54 | 5.54 | +0.03 (+0.54%) | 59,800 |