Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | USD | 4.56 | 4.75 | 4.51 | 4.68 | 4.68 | +0.08 (+1.74%) | 1,389,200 |
8 Dec 2022 | USD | 4.65 | 4.69 | 4.46 | 4.6 | 4.6 | -0.05 (-1.08%) | 1,247,300 |
7 Dec 2022 | USD | 4.76 | 4.88 | 4.64 | 4.65 | 4.65 | -0.13 (-2.72%) | 1,095,000 |
6 Dec 2022 | USD | 4.9 | 4.93 | 4.68 | 4.78 | 4.78 | -0.13 (-2.65%) | 1,517,200 |
5 Dec 2022 | USD | 5.13 | 5.2 | 4.84 | 4.91 | 4.91 | -0.19 (-3.73%) | 1,517,400 |
2 Dec 2022 | USD | 4.98 | 5.12 | 4.92 | 5.1 | 5.1 | +0.03 (+0.59%) | 1,428,100 |
1 Dec 2022 | USD | 5.17 | 5.24 | 5.06 | 5.07 | 5.07 | -0.06 (-1.17%) | 1,881,900 |
30 Nov 2022 | USD | 5.01 | 5.19 | 4.9 | 5.13 | 5.13 | +0.18 (+3.64%) | 2,484,500 |
29 Nov 2022 | USD | 4.91 | 5.07 | 4.87 | 4.95 | 4.95 | +0.07 (+1.43%) | 1,377,500 |
28 Nov 2022 | USD | 4.87 | 5.03 | 4.805 | 4.88 | 4.88 | 0.0 (0.0%) | 1,486,100 |
25 Nov 2022 | USD | 4.92 | 4.99 | 4.82 | 4.88 | 4.88 | 0.0 (0.0%) | 871,100 |
23 Nov 2022 | USD | 4.69 | 5.075 | 4.66 | 4.88 | 4.88 | +0.23 (+4.95%) | 2,987,900 |
22 Nov 2022 | USD | 4.63 | 4.73 | 4.49 | 4.65 | 4.65 | +0.01 (+0.22%) | 2,013,800 |
21 Nov 2022 | USD | 4.73 | 4.78 | 4.57 | 4.64 | 4.64 | -0.12 (-2.52%) | 2,176,700 |
18 Nov 2022 | USD | 4.85 | 4.85 | 4.67 | 4.76 | 4.76 | +0.02 (+0.42%) | 2,340,600 |
17 Nov 2022 | USD | 4.8 | 4.88 | 4.65 | 4.74 | 4.74 | -0.2 (-4.05%) | 3,362,200 |
16 Nov 2022 | USD | 5.12 | 5.14 | 4.885 | 4.94 | 4.94 | -0.21 (-4.08%) | 3,887,800 |
15 Nov 2022 | USD | 5.23 | 5.29 | 5.08 | 5.15 | 5.15 | +0.1 (+1.98%) | 2,876,500 |
14 Nov 2022 | USD | 5.24 | 5.385 | 5.04 | 5.05 | 5.05 | -0.24 (-4.54%) | 2,579,800 |
11 Nov 2022 | USD | 5.32 | 5.46 | 5.2 | 5.29 | 5.29 | -0.03 (-0.56%) | 3,502,400 |
10 Nov 2022 | USD | 5.34 | 5.645 | 5.25 | 5.32 | 5.32 | +0.29 (+5.77%) | 4,704,400 |
9 Nov 2022 | USD | 5.38 | 5.43 | 4.95 | 5.03 | 5.03 | -0.35 (-6.51%) | 2,844,100 |
8 Nov 2022 | USD | 5.08 | 5.62 | 5.01 | 5.38 | 5.38 | +0.33 (+6.53%) | 3,376,500 |
7 Nov 2022 | USD | 5.17 | 5.22 | 4.93 | 5.05 | 5.05 | -0.1 (-1.94%) | 3,538,700 |
4 Nov 2022 | USD | 5.25 | 5.312 | 4.815 | 5.15 | 5.15 | -0.03 (-0.58%) | 4,967,600 |
3 Nov 2022 | USD | 5.5 | 5.59 | 5.03 | 5.18 | 5.18 | -2.43 (-31.93%) | 12,372,200 |
2 Nov 2022 | USD | 7.96 | 8.004 | 7.565 | 7.61 | 7.61 | -0.4 (-4.99%) | 2,234,300 |
1 Nov 2022 | USD | 8.26 | 8.345 | 7.99 | 8.01 | 8.01 | -0.12 (-1.48%) | 1,472,800 |
31 Oct 2022 | USD | 8 | 8.4 | 7.825 | 8.13 | 8.13 | +0.11 (+1.37%) | 1,730,000 |
28 Oct 2022 | USD | 7.96 | 8.52 | 7.84 | 8.02 | 8.02 | +0.11 (+1.39%) | 3,357,600 |