Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 5.13 | 5.13 | 4.86 | 4.93 | 4.93 | -0.22 (-4.27%) | 514,592 |
16 Dec 2022 | USD | 5.27 | 5.44 | 5.15 | 5.15 | 5.15 | -0.09 (-1.72%) | 783,583 |
15 Dec 2022 | USD | 5.45 | 5.6 | 5.2 | 5.24 | 5.24 | -0.26 (-4.73%) | 967,859 |
14 Dec 2022 | USD | 5.31 | 5.52 | 5.06 | 5.5 | 5.5 | +0.24 (+4.56%) | 1,081,708 |
13 Dec 2022 | USD | 5.24 | 5.5899 | 5.15 | 5.26 | 5.26 | +0.24 (+4.78%) | 981,965 |
12 Dec 2022 | USD | 5.55 | 5.58 | 4.85 | 5.02 | 5.02 | -0.78 (-13.45%) | 1,896,834 |
9 Dec 2022 | USD | 5.08 | 6.06 | 4.955 | 5.8 | 5.8 | +0.62 (+11.97%) | 2,702,081 |
8 Dec 2022 | USD | 4.79 | 5.25 | 4.7 | 5.18 | 5.18 | +0.61 (+13.35%) | 1,395,551 |
7 Dec 2022 | USD | 4.51 | 4.58 | 4.35 | 4.57 | 4.57 | -0.1 (-2.14%) | 824,647 |
6 Dec 2022 | USD | 4.82 | 4.88 | 4.54 | 4.67 | 4.67 | -0.11 (-2.30%) | 996,767 |
5 Dec 2022 | USD | 5.17 | 5.27 | 4.68 | 4.78 | 4.78 | -0.3 (-5.91%) | 1,678,021 |
2 Dec 2022 | USD | 4.3 | 5.14 | 4.3 | 5.08 | 5.08 | +0.74 (+17.05%) | 2,292,478 |
1 Dec 2022 | USD | 4.3 | 4.455 | 4.2 | 4.34 | 4.34 | 0.0 (0.0%) | 564,543 |
30 Nov 2022 | USD | 4 | 4.56 | 4 | 4.34 | 4.34 | +0.32 (+7.96%) | 2,803,251 |
29 Nov 2022 | USD | 4.54 | 4.54 | 3.91 | 4.02 | 4.02 | -0.15 (-3.60%) | 1,297,529 |
28 Nov 2022 | USD | 4 | 4.38 | 4 | 4.17 | 4.17 | +0.14 (+3.47%) | 1,032,562 |
25 Nov 2022 | USD | 4.01 | 4.06 | 3.91 | 4.03 | 4.03 | -0.08 (-1.95%) | 300,642 |
23 Nov 2022 | USD | 4.06 | 4.185 | 4.01 | 4.11 | 4.11 | +0.08 (+1.99%) | 553,161 |
22 Nov 2022 | USD | 3.93 | 4.06 | 3.91 | 4.03 | 4.03 | -0.06 (-1.47%) | 475,423 |
21 Nov 2022 | USD | 4.12 | 4.145 | 3.935 | 4.09 | 4.09 | -0.13 (-3.08%) | 846,931 |
18 Nov 2022 | USD | 4.53 | 4.64 | 4.07 | 4.22 | 4.22 | -0.38 (-8.26%) | 1,311,138 |
17 Nov 2022 | USD | 4 | 4.82 | 4 | 4.6 | 4.6 | +0.42 (+10.05%) | 1,845,993 |
16 Nov 2022 | USD | 4.37 | 4.41 | 4.135 | 4.18 | 4.18 | -0.22 (-5.00%) | 677,433 |
15 Nov 2022 | USD | 4.16 | 4.49 | 4.15 | 4.4 | 4.4 | +0.46 (+11.68%) | 2,259,449 |
14 Nov 2022 | USD | 4.02 | 4.11 | 3.6 | 3.94 | 3.94 | -0.01 (-0.25%) | 2,249,636 |
11 Nov 2022 | USD | 3.94 | 4.03 | 3.875 | 3.95 | 3.95 | +0.21 (+5.61%) | 1,650,839 |
10 Nov 2022 | USD | 3.7 | 3.8491 | 3.66 | 3.74 | 3.74 | +0.31 (+9.04%) | 1,087,126 |
9 Nov 2022 | USD | 3.96 | 4.035 | 3.41 | 3.43 | 3.43 | -0.68 (-16.55%) | 1,507,841 |
8 Nov 2022 | USD | 4.21 | 4.26 | 4.015 | 4.11 | 4.11 | -0.11 (-2.61%) | 490,400 |
7 Nov 2022 | USD | 4.26 | 4.4 | 4.185 | 4.22 | 4.22 | 0.0 (0.0%) | 580,307 |