Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2022 | USD | 4.35 | 4.36 | 4.27 | 4.34 | 4.34 | -0.05 (-1.14%) | 1,214,900 |
15 Dec 2022 | USD | 4.52 | 4.63 | 4.36 | 4.39 | 4.39 | -0.2 (-4.36%) | 761,600 |
14 Dec 2022 | USD | 4.74 | 4.815 | 4.515 | 4.59 | 4.59 | -0.15 (-3.16%) | 1,068,600 |
13 Dec 2022 | USD | 4.91 | 5.03 | 4.73 | 4.74 | 4.74 | -0.03 (-0.63%) | 631,300 |
12 Dec 2022 | USD | 4.75 | 4.81 | 4.72 | 4.77 | 4.77 | +0.02 (+0.42%) | 395,500 |
9 Dec 2022 | USD | 4.77 | 4.86 | 4.72 | 4.75 | 4.75 | -0.05 (-1.04%) | 397,500 |
8 Dec 2022 | USD | 4.75 | 4.86 | 4.7 | 4.8 | 4.8 | +0.06 (+1.27%) | 576,300 |
7 Dec 2022 | USD | 4.73 | 4.803 | 4.67 | 4.74 | 4.74 | +0.05 (+1.07%) | 321,200 |
6 Dec 2022 | USD | 4.79 | 4.85 | 4.62 | 4.69 | 4.69 | -0.14 (-2.90%) | 474,900 |
5 Dec 2022 | USD | 4.84 | 4.975 | 4.775 | 4.83 | 4.83 | -0.09 (-1.83%) | 568,300 |
2 Dec 2022 | USD | 4.76 | 5 | 4.76 | 4.92 | 4.92 | 0.0 (0.0%) | 806,600 |
1 Dec 2022 | USD | 4.75 | 4.945 | 4.704 | 4.92 | 4.92 | +0.2 (+4.24%) | 822,600 |
30 Nov 2022 | USD | 4.6 | 4.755 | 4.57 | 4.72 | 4.72 | +0.11 (+2.39%) | 987,000 |
29 Nov 2022 | USD | 4.54 | 4.655 | 4.512 | 4.61 | 4.61 | +0.07 (+1.54%) | 363,700 |
28 Nov 2022 | USD | 4.68 | 4.72 | 4.48 | 4.54 | 4.54 | -0.25 (-5.22%) | 497,300 |
25 Nov 2022 | USD | 4.74 | 4.84 | 4.69 | 4.79 | 4.79 | +0.01 (+0.21%) | 186,600 |
23 Nov 2022 | USD | 4.65 | 4.89 | 4.65 | 4.78 | 4.78 | +0.04 (+0.84%) | 641,300 |
22 Nov 2022 | USD | 4.72 | 4.82 | 4.66 | 4.74 | 4.74 | 0.0 (0.0%) | 484,400 |
21 Nov 2022 | USD | 4.69 | 4.86 | 4.62 | 4.74 | 4.74 | 0.0 (0.0%) | 576,000 |
18 Nov 2022 | USD | 4.9 | 4.9 | 4.725 | 4.74 | 4.74 | -0.01 (-0.21%) | 699,400 |
17 Nov 2022 | USD | 4.94 | 4.96 | 4.71 | 4.75 | 4.75 | -0.31 (-6.13%) | 632,800 |
16 Nov 2022 | USD | 4.93 | 5.1 | 4.79 | 5.06 | 5.06 | +0.04 (+0.80%) | 629,800 |
15 Nov 2022 | USD | 4.86 | 5.03 | 4.66 | 5.02 | 5.02 | +0.24 (+5.02%) | 654,800 |
14 Nov 2022 | USD | 4.61 | 4.86 | 4.61 | 4.78 | 4.78 | +0.12 (+2.58%) | 601,200 |
11 Nov 2022 | USD | 4 | 4.71 | 3.88 | 4.66 | 4.66 | +0.7 (+17.68%) | 2,042,800 |
10 Nov 2022 | USD | 4.06 | 4.09 | 3.92 | 3.96 | 3.96 | +0.12 (+3.13%) | 959,700 |
9 Nov 2022 | USD | 3.8 | 3.9 | 3.775 | 3.84 | 3.84 | -0.02 (-0.52%) | 510,500 |
8 Nov 2022 | USD | 3.88 | 3.92 | 3.75 | 3.86 | 3.86 | -0.01 (-0.26%) | 458,900 |
7 Nov 2022 | USD | 3.79 | 3.895 | 3.76 | 3.87 | 3.87 | +0.08 (+2.11%) | 563,000 |
4 Nov 2022 | USD | 3.84 | 3.84 | 3.59 | 3.79 | 3.79 | 0.0 (0.0%) | 613,900 |