Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 4.64 | 4.7 | 4.38 | 4.4 | 4.4 | -0.13 (-2.87%) | 2,532,000 |
12 Dec 2022 | USD | 4.59 | 4.61 | 4.49 | 4.53 | 4.53 | -0.06 (-1.31%) | 1,359,000 |
9 Dec 2022 | USD | 4.59 | 4.66 | 4.51 | 4.59 | 4.59 | -0.01 (-0.22%) | 1,069,700 |
8 Dec 2022 | USD | 4.6 | 4.71 | 4.575 | 4.6 | 4.6 | +0.02 (+0.44%) | 2,046,000 |
7 Dec 2022 | USD | 4.61 | 4.75 | 4.57 | 4.58 | 4.58 | -0.02 (-0.43%) | 2,529,100 |
6 Dec 2022 | USD | 4.35 | 4.63 | 4.32 | 4.6 | 4.6 | +0.28 (+6.48%) | 4,156,300 |
5 Dec 2022 | USD | 4.5 | 4.51 | 4.3 | 4.32 | 4.32 | -0.23 (-5.05%) | 1,495,200 |
2 Dec 2022 | USD | 4.49 | 4.625 | 4.41 | 4.55 | 4.55 | +0.04 (+0.89%) | 1,548,700 |
1 Dec 2022 | USD | 4.51 | 4.56 | 4.42 | 4.51 | 4.51 | +0.04 (+0.89%) | 1,674,400 |
30 Nov 2022 | USD | 4.32 | 4.49 | 4.32 | 4.47 | 4.47 | +0.11 (+2.52%) | 5,068,800 |
29 Nov 2022 | USD | 4.35 | 4.4 | 4.21 | 4.36 | 4.36 | +0.01 (+0.23%) | 2,088,800 |
28 Nov 2022 | USD | 4.49 | 4.5 | 4.3 | 4.35 | 4.35 | -0.2 (-4.40%) | 1,211,500 |
25 Nov 2022 | USD | 4.46 | 4.595 | 4.46 | 4.55 | 4.55 | +0.06 (+1.34%) | 486,500 |
23 Nov 2022 | USD | 4.41 | 4.505 | 4.37 | 4.49 | 4.49 | +0.09 (+2.05%) | 1,098,300 |
22 Nov 2022 | USD | 4.4 | 4.49 | 4.365 | 4.4 | 4.4 | +0.02 (+0.46%) | 893,200 |
21 Nov 2022 | USD | 4.41 | 4.46 | 4.345 | 4.38 | 4.38 | -0.08 (-1.79%) | 1,276,800 |
18 Nov 2022 | USD | 4.43 | 4.51 | 4.4 | 4.46 | 4.46 | +0.08 (+1.83%) | 1,307,500 |
17 Nov 2022 | USD | 4.31 | 4.398 | 4.265 | 4.38 | 4.38 | +0.02 (+0.46%) | 899,900 |
16 Nov 2022 | USD | 4.42 | 4.45 | 4.3 | 4.36 | 4.36 | -0.08 (-1.80%) | 1,542,100 |
15 Nov 2022 | USD | 4.65 | 4.69 | 4.37 | 4.44 | 4.44 | -0.09 (-1.99%) | 1,251,400 |
14 Nov 2022 | USD | 4.69 | 4.715 | 4.48 | 4.53 | 4.53 | -0.19 (-4.03%) | 3,208,100 |
11 Nov 2022 | USD | 4.55 | 4.745 | 4.542 | 4.72 | 4.72 | +0.19 (+4.19%) | 2,709,200 |
10 Nov 2022 | USD | 4.46 | 4.545 | 4.44 | 4.53 | 4.53 | +0.13 (+2.95%) | 5,196,900 |
9 Nov 2022 | USD | 4.55 | 4.55 | 4.385 | 4.4 | 4.4 | -0.17 (-3.72%) | 780,300 |
8 Nov 2022 | USD | 4.55 | 4.62 | 4.475 | 4.57 | 4.57 | 0.0 (0.0%) | 779,800 |
7 Nov 2022 | USD | 4.3 | 4.57 | 4.3 | 4.57 | 4.57 | +0.29 (+6.78%) | 2,003,900 |
4 Nov 2022 | USD | 4.41 | 4.46 | 4.14 | 4.28 | 4.28 | -0.06 (-1.38%) | 1,181,400 |
3 Nov 2022 | USD | 4.28 | 4.45 | 4.24 | 4.34 | 4.34 | +0.06 (+1.40%) | 852,900 |
2 Nov 2022 | USD | 4.4 | 4.41 | 4.225 | 4.28 | 4.28 | -0.12 (-2.73%) | 1,295,900 |
1 Nov 2022 | USD | 4.49 | 4.56 | 4.39 | 4.4 | 4.4 | -0.04 (-0.90%) | 1,619,000 |