Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 13.27 | 13.33 | 9.91 | 10.01 | 100.1 | -3.37 (-25.19%) | 1,712,400 |
16 Dec 2022 | USD | 12.5 | 14.38 | 12.445 | 13.38 | 133.8 | +0.64 (+5.02%) | 2,525,800 |
15 Dec 2022 | USD | 11.9 | 13.26 | 10.05 | 12.74 | 127.4 | +0.45 (+3.66%) | 2,615,800 |
14 Dec 2022 | USD | 9.65 | 13.75 | 9.05 | 12.29 | 122.9 | +2.82 (+29.78%) | 5,010,800 |
13 Dec 2022 | USD | 10.2 | 10.2 | 8.61 | 9.47 | 94.7 | -0.04 (-0.42%) | 1,100,800 |
12 Dec 2022 | USD | 8.97 | 10.24 | 8.54 | 9.51 | 95.1 | +1.61 (+20.38%) | 4,956,600 |
9 Dec 2022 | USD | 8.97 | 8.97 | 6.66 | 7.9 | 79 | -1.2 (-13.19%) | 2,574,900 |
8 Dec 2022 | USD | 6.15 | 9.68 | 5.9 | 9.1 | 91 | +3.21 (+54.50%) | 7,337,100 |
7 Dec 2022 | USD | 4.65 | 6.41 | 4.5 | 5.89 | 58.9 | +1.24 (+26.67%) | 11,777,800 |
6 Dec 2022 | USD | 4.92 | 5.18 | 4.185 | 4.65 | 46.5 | -0.56 (-10.75%) | 1,703,000 |
5 Dec 2022 | USD | 5.5 | 5.8 | 4.84 | 5.21 | 52.1 | -0.28 (-5.10%) | 688,800 |
2 Dec 2022 | USD | 7.94 | 7.94 | 4.11 | 5.49 | 54.9 | -2.56 (-31.80%) | 2,148,500 |
1 Dec 2022 | USD | 6.75 | 8.255 | 6.566 | 8.05 | 80.5 | +1.31 (+19.44%) | 553,700 |
30 Nov 2022 | USD | 5.96 | 6.745 | 5.96 | 6.74 | 67.4 | +0.82 (+13.85%) | 268,300 |
29 Nov 2022 | USD | 6.54 | 6.54 | 5.58 | 5.92 | 59.2 | -0.31 (-4.98%) | 360,000 |
28 Nov 2022 | USD | 6.65 | 7.17 | 6.21 | 6.23 | 62.3 | -0.38 (-5.75%) | 304,300 |
25 Nov 2022 | USD | 6.14 | 6.852 | 5.966 | 6.61 | 66.1 | +0.49 (+8.01%) | 294,600 |
23 Nov 2022 | USD | 5.97 | 6.14 | 5.65 | 6.12 | 61.2 | +0.15 (+2.51%) | 148,700 |
22 Nov 2022 | USD | 6 | 6.25 | 5.84 | 5.97 | 59.7 | +0.05 (+0.84%) | 252,100 |
21 Nov 2022 | USD | 5.83 | 6.195 | 5.5 | 5.92 | 59.2 | +0.25 (+4.41%) | 237,900 |
18 Nov 2022 | USD | 5.16 | 5.9 | 4.9 | 5.67 | 56.7 | +0.54 (+10.53%) | 340,200 |
17 Nov 2022 | USD | 4.92 | 5.25 | 4.63 | 5.13 | 51.3 | +0.2 (+4.06%) | 181,600 |
16 Nov 2022 | USD | 5 | 5.055 | 4.52 | 4.93 | 49.3 | -0.04 (-0.80%) | 160,700 |
15 Nov 2022 | USD | 5.29 | 5.29 | 4.43 | 4.97 | 49.7 | -0.13 (-2.55%) | 339,500 |
14 Nov 2022 | USD | 5.26 | 5.44 | 4.87 | 5.1 | 51 | +0.03 (+0.59%) | 233,000 |
11 Nov 2022 | USD | 4.44 | 5.14 | 4.22 | 5.07 | 50.7 | +0.38 (+8.10%) | 345,900 |
10 Nov 2022 | USD | 4.575 | 4.89 | 4.52 | 4.69 | 46.9 | +0.16 (+3.53%) | 152,900 |
9 Nov 2022 | USD | 4.56 | 4.96 | 4.051 | 4.53 | 45.3 | +0.02 (+0.44%) | 561,100 |
8 Nov 2022 | USD | 4.2 | 4.65 | 4.2 | 4.51 | 45.1 | +0.32 (+7.64%) | 340,000 |
7 Nov 2022 | USD | 4.18 | 4.42 | 3.93 | 4.19 | 41.9 | +0.01 (+0.24%) | 380,400 |