Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 4.48 | 4.5 | 4.33 | 4.38 | 4.38 | -0.11 (-2.45%) | 1,193,200 |
9 Dec 2022 | USD | 4.43 | 4.55 | 4.39 | 4.49 | 4.49 | +0.01 (+0.22%) | 1,712,400 |
8 Dec 2022 | USD | 4.44 | 4.56 | 4.43 | 4.48 | 4.48 | +0.05 (+1.13%) | 1,290,000 |
7 Dec 2022 | USD | 4.45 | 4.54 | 4.37 | 4.43 | 4.43 | -0.05 (-1.12%) | 1,974,500 |
6 Dec 2022 | USD | 4.4 | 4.56 | 4.4 | 4.48 | 4.48 | +0.05 (+1.13%) | 2,571,500 |
5 Dec 2022 | USD | 4.43 | 4.5 | 4.4 | 4.43 | 4.43 | -0.06 (-1.34%) | 1,845,700 |
2 Dec 2022 | USD | 4.29 | 4.54 | 4.29 | 4.49 | 4.49 | +0.04 (+0.90%) | 2,659,700 |
1 Dec 2022 | USD | 4.35 | 4.47 | 4.31 | 4.45 | 4.45 | +0.14 (+3.25%) | 2,351,200 |
30 Nov 2022 | USD | 4.14 | 4.32 | 4.11 | 4.31 | 4.31 | +0.16 (+3.86%) | 3,873,000 |
29 Nov 2022 | USD | 3.9 | 4.16 | 3.88 | 4.15 | 4.15 | +0.24 (+6.14%) | 3,480,300 |
28 Nov 2022 | USD | 3.91 | 4 | 3.88 | 3.91 | 3.91 | -0.05 (-1.26%) | 1,154,600 |
25 Nov 2022 | USD | 3.99 | 3.99 | 3.95 | 3.96 | 3.96 | -0.02 (-0.50%) | 386,200 |
23 Nov 2022 | USD | 3.97 | 4.01 | 3.92 | 3.98 | 3.98 | +0.02 (+0.51%) | 1,312,400 |
22 Nov 2022 | USD | 3.99 | 4 | 3.92 | 3.96 | 3.96 | 0.0 (0.0%) | 1,414,900 |
21 Nov 2022 | USD | 3.88 | 3.99 | 3.88 | 3.96 | 3.96 | +0.01 (+0.25%) | 1,537,600 |
18 Nov 2022 | USD | 3.98 | 4.05 | 3.94 | 3.95 | 3.95 | +0.08 (+2.07%) | 1,736,000 |
17 Nov 2022 | USD | 3.95 | 4 | 3.85 | 3.87 | 3.87 | -0.18 (-4.44%) | 998,700 |
16 Nov 2022 | USD | 4.05 | 4.1 | 4 | 4.05 | 4.05 | -0.03 (-0.74%) | 978,800 |
15 Nov 2022 | USD | 4.15 | 4.18 | 4.05 | 4.08 | 4.08 | +0.04 (+0.99%) | 864,900 |
14 Nov 2022 | USD | 4.03 | 4.14 | 3.96 | 4.04 | 4.04 | -0.02 (-0.49%) | 1,351,200 |
11 Nov 2022 | USD | 3.98 | 4.12 | 3.95 | 4.06 | 4.06 | +0.05 (+1.25%) | 1,710,000 |
10 Nov 2022 | USD | 3.98 | 4.02 | 3.91 | 4.01 | 4.01 | +0.21 (+5.53%) | 1,458,600 |
9 Nov 2022 | USD | 3.95 | 3.97 | 3.78 | 3.8 | 3.8 | -0.16 (-4.04%) | 1,753,600 |
8 Nov 2022 | USD | 3.95 | 4.03 | 3.81 | 3.96 | 3.96 | +0.01 (+0.25%) | 1,740,900 |
7 Nov 2022 | USD | 3.86 | 4 | 3.86 | 3.95 | 3.95 | +0.13 (+3.40%) | 1,523,600 |
4 Nov 2022 | USD | 3.71 | 3.89 | 3.7 | 3.82 | 3.82 | +0.16 (+4.37%) | 1,635,000 |
3 Nov 2022 | USD | 3.72 | 3.79 | 3.61 | 3.66 | 3.66 | -0.13 (-3.43%) | 1,461,300 |
2 Nov 2022 | USD | 4 | 4.03 | 3.76 | 3.79 | 3.79 | -0.13 (-3.32%) | 1,570,100 |
1 Nov 2022 | USD | 4 | 4.04 | 3.92 | 3.92 | 3.92 | -0.04 (-1.01%) | 1,227,700 |
31 Oct 2022 | USD | 3.91 | 3.99 | 3.91 | 3.96 | 3.96 | -0.02 (-0.50%) | 1,409,600 |