Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | USD | 3.91 | 4.74 | 3.25 | 3.65 | 3.65 | +0.61 (+20.07%) | 3,565,100 |
3 Jan 2023 | USD | 3.2 | 3.38 | 3.01 | 3.04 | 3.04 | -0.21 (-6.46%) | 71,400 |
30 Dec 2022 | USD | 3.37 | 3.474 | 3 | 3.25 | 3.25 | -0.25 (-7.14%) | 109,100 |
29 Dec 2022 | USD | 3.9 | 3.9 | 3.35 | 3.5 | 3.5 | -0.3 (-7.89%) | 154,600 |
28 Dec 2022 | USD | 4.21 | 4.233 | 3.67 | 3.8 | 3.8 | -0.34 (-8.21%) | 43,500 |
27 Dec 2022 | USD | 4.63 | 4.63 | 4 | 4.14 | 4.14 | -0.35 (-7.80%) | 42,700 |
23 Dec 2022 | USD | 3.99 | 4.52 | 3.742 | 4.49 | 4.49 | +0.56 (+14.25%) | 103,700 |
22 Dec 2022 | USD | 4.39 | 4.47 | 3.91 | 3.93 | 3.93 | -0.52 (-11.69%) | 69,400 |
21 Dec 2022 | USD | 4.71 | 4.72 | 4.43 | 4.45 | 4.45 | +0.063 (+1.44%) | 59,300 |
20 Dec 2022 | USD | 4.94 | 5.071 | 4.28 | 4.387 | 4.387 | -0.503 (-10.29%) | 38,000 |
19 Dec 2022 | USD | 5.85 | 6 | 4.75 | 4.89 | 4.89 | -0.67 (-12.05%) | 35,600 |
16 Dec 2022 | USD | 6.67 | 6.935 | 5.56 | 5.56 | 5.56 | -1.08 (-16.27%) | 113,800 |
15 Dec 2022 | USD | 6.5 | 6.88 | 6.335 | 6.64 | 6.64 | -0.01 (-0.15%) | 22,300 |
14 Dec 2022 | USD | 6.73 | 7 | 6.5 | 6.65 | 6.65 | -0.01 (-0.15%) | 34,200 |
13 Dec 2022 | USD | 7.99 | 7.99 | 6.66 | 6.66 | 6.66 | -1.19 (-15.16%) | 30,600 |
12 Dec 2022 | USD | 8.8 | 8.8 | 7.51 | 7.85 | 7.85 | -0.75 (-8.72%) | 128,900 |
9 Dec 2022 | USD | 8.69 | 8.8 | 8.6 | 8.6 | 8.6 | -0.08 (-0.92%) | 16,600 |
8 Dec 2022 | USD | 9.22 | 9.22 | 8.55 | 8.68 | 8.68 | -0.46 (-5.03%) | 65,200 |
7 Dec 2022 | USD | 9.078 | 9.3 | 9.078 | 9.14 | 9.14 | -0.06 (-0.65%) | 21,200 |
6 Dec 2022 | USD | 9.4 | 9.4 | 9.1 | 9.2 | 9.2 | -0.18 (-1.92%) | 18,000 |
5 Dec 2022 | USD | 9.43 | 9.43 | 9.066 | 9.38 | 9.38 | +0.03 (+0.32%) | 15,200 |
2 Dec 2022 | USD | 9.5 | 9.5 | 9.07 | 9.35 | 9.35 | +0.28 (+3.09%) | 13,400 |
1 Dec 2022 | USD | 9.36 | 9.55 | 9.02 | 9.07 | 9.07 | -0.29 (-3.10%) | 41,300 |
30 Nov 2022 | USD | 9.5 | 9.669 | 9.26 | 9.36 | 9.36 | -0.32 (-3.31%) | 33,000 |
29 Nov 2022 | USD | 9.55 | 9.735 | 9.34 | 9.68 | 9.68 | +0.12 (+1.26%) | 11,200 |
28 Nov 2022 | USD | 10 | 10 | 9.33 | 9.56 | 9.56 | -0.17 (-1.75%) | 13,100 |
25 Nov 2022 | USD | 9.99 | 10 | 9.68 | 9.73 | 9.73 | -0.16 (-1.62%) | 24,200 |
23 Nov 2022 | USD | 9.88 | 10.22 | 9.5 | 9.89 | 9.89 | -0.02 (-0.20%) | 21,100 |
22 Nov 2022 | USD | 10.21 | 10.48 | 9.5 | 9.91 | 9.91 | -0.28 (-2.75%) | 36,800 |
21 Nov 2022 | USD | 10.1 | 10.25 | 9.1 | 10.19 | 10.19 | +0.34 (+3.45%) | 55,600 |