Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2022 | USD | 3.76 | 3.926 | 3.735 | 3.83 | 3.83 | +0.05 (+1.32%) | 2,235,900 |
6 Dec 2022 | USD | 3.83 | 3.859 | 3.76 | 3.78 | 3.78 | -0.09 (-2.33%) | 2,021,300 |
5 Dec 2022 | USD | 3.97 | 3.99 | 3.85 | 3.87 | 3.87 | -0.1 (-2.52%) | 1,690,500 |
2 Dec 2022 | USD | 4 | 4.01 | 3.87 | 3.97 | 3.97 | -0.06 (-1.49%) | 2,790,600 |
1 Dec 2022 | USD | 4.09 | 4.17 | 4.03 | 4.03 | 4.03 | -0.04 (-0.98%) | 1,739,800 |
30 Nov 2022 | USD | 3.99 | 4.08 | 3.9 | 4.07 | 4.07 | +0.06 (+1.50%) | 2,517,400 |
29 Nov 2022 | USD | 4.02 | 4.07 | 3.99 | 4.01 | 4.01 | -0.04 (-0.99%) | 1,150,500 |
28 Nov 2022 | USD | 4.18 | 4.18 | 4.025 | 4.05 | 4.05 | -0.11 (-2.64%) | 1,901,500 |
25 Nov 2022 | USD | 4.21 | 4.24 | 4.16 | 4.16 | 4.16 | -0.04 (-0.95%) | 596,600 |
23 Nov 2022 | USD | 4.18 | 4.22 | 4.154 | 4.2 | 4.2 | -0.02 (-0.47%) | 1,451,600 |
22 Nov 2022 | USD | 4.23 | 4.26 | 4.16 | 4.22 | 4.22 | +0.01 (+0.24%) | 1,783,800 |
21 Nov 2022 | USD | 4.25 | 4.31 | 4.18 | 4.21 | 4.21 | -0.12 (-2.77%) | 2,177,500 |
18 Nov 2022 | USD | 4.43 | 4.439 | 4.245 | 4.33 | 4.33 | -0.02 (-0.46%) | 2,194,100 |
17 Nov 2022 | USD | 4.49 | 4.58 | 4.27 | 4.35 | 4.35 | -0.28 (-6.05%) | 3,114,000 |
16 Nov 2022 | USD | 4.85 | 4.97 | 4.55 | 4.63 | 4.63 | -0.48 (-9.39%) | 3,186,300 |
15 Nov 2022 | USD | 5.18 | 5.185 | 5.055 | 5.11 | 5.11 | +0.02 (+0.39%) | 1,255,600 |
14 Nov 2022 | USD | 5.23 | 5.24 | 5.05 | 5.09 | 5.09 | -0.14 (-2.68%) | 1,145,600 |
11 Nov 2022 | USD | 5.12 | 5.28 | 5.05 | 5.23 | 5.23 | +0.1 (+1.95%) | 1,033,100 |
10 Nov 2022 | USD | 5.1 | 5.24 | 5.065 | 5.13 | 5.13 | +0.21 (+4.27%) | 1,669,800 |
9 Nov 2022 | USD | 4.89 | 5.11 | 4.82 | 4.92 | 4.92 | +0.04 (+0.82%) | 1,737,600 |
8 Nov 2022 | USD | 4.98 | 4.98 | 4.555 | 4.88 | 4.88 | -0.75 (-13.32%) | 5,632,600 |
7 Nov 2022 | USD | 5.65 | 5.7 | 5.52 | 5.63 | 5.63 | +0.02 (+0.36%) | 707,100 |
4 Nov 2022 | USD | 5.5 | 5.62 | 5.465 | 5.61 | 5.61 | +0.19 (+3.51%) | 755,000 |
3 Nov 2022 | USD | 5.46 | 5.5 | 5.34 | 5.42 | 5.42 | -0.09 (-1.63%) | 869,000 |
2 Nov 2022 | USD | 5.73 | 5.78 | 5.46 | 5.51 | 5.51 | -0.22 (-3.84%) | 1,499,100 |
1 Nov 2022 | USD | 5.9 | 5.96 | 5.72 | 5.73 | 5.73 | -0.09 (-1.55%) | 1,053,600 |
31 Oct 2022 | USD | 5.86 | 5.92 | 5.79 | 5.82 | 5.82 | -0.09 (-1.52%) | 944,500 |
28 Oct 2022 | USD | 5.7 | 5.93 | 5.66 | 5.91 | 5.91 | +0.13 (+2.25%) | 722,600 |
27 Oct 2022 | USD | 5.88 | 5.99 | 5.78 | 5.78 | 5.78 | -0.04 (-0.69%) | 989,500 |
26 Oct 2022 | USD | 5.69 | 5.92 | 5.66 | 5.82 | 5.82 | +0.16 (+2.83%) | 1,030,400 |