Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 4.14 | 4.16 | 4.01 | 4.06 | 4.06 | +0.07 (+1.75%) | 195,000 |
12 Dec 2022 | USD | 3.78 | 4.04 | 3.77 | 3.99 | 3.99 | +0.21 (+5.56%) | 198,100 |
9 Dec 2022 | USD | 3.77 | 3.86 | 3.7 | 3.78 | 3.78 | 0.0 (0.0%) | 89,700 |
8 Dec 2022 | USD | 4 | 4 | 3.69 | 3.78 | 3.78 | -0.19 (-4.79%) | 257,500 |
7 Dec 2022 | USD | 3.97 | 4.05 | 3.88 | 3.97 | 3.97 | +0.01 (+0.25%) | 157,200 |
6 Dec 2022 | USD | 4.42 | 4.42 | 3.96 | 3.96 | 3.96 | -0.42 (-9.59%) | 431,500 |
5 Dec 2022 | USD | 4.46 | 4.55 | 4.3 | 4.38 | 4.38 | -0.07 (-1.57%) | 245,000 |
2 Dec 2022 | USD | 4.28 | 4.58 | 4.16 | 4.45 | 4.45 | +0.16 (+3.73%) | 299,300 |
1 Dec 2022 | USD | 4.19 | 4.42 | 4.12 | 4.29 | 4.29 | +0.13 (+3.13%) | 228,600 |
30 Nov 2022 | USD | 4.2 | 4.24 | 4.06 | 4.16 | 4.16 | -0.05 (-1.19%) | 193,300 |
29 Nov 2022 | USD | 4.24 | 4.32 | 4.07 | 4.21 | 4.21 | +0.07 (+1.69%) | 204,200 |
28 Nov 2022 | USD | 4.11 | 4.27 | 4.06 | 4.14 | 4.14 | -0.09 (-2.13%) | 202,200 |
25 Nov 2022 | USD | 3.94 | 4.35 | 3.94 | 4.23 | 4.23 | +0.24 (+6.02%) | 161,100 |
23 Nov 2022 | USD | 3.95 | 4.04 | 3.84 | 3.99 | 3.99 | +0.09 (+2.31%) | 206,300 |
22 Nov 2022 | USD | 3.9 | 4 | 3.77 | 3.9 | 3.9 | +0.02 (+0.52%) | 145,300 |
21 Nov 2022 | USD | 3.94 | 4.01 | 3.76 | 3.88 | 3.88 | -0.12 (-3%) | 231,200 |
18 Nov 2022 | USD | 4.01 | 4.11 | 3.92 | 4 | 4 | +0.02 (+0.50%) | 270,000 |
17 Nov 2022 | USD | 3.89 | 4.22 | 3.72 | 3.98 | 3.98 | +0.28 (+7.57%) | 453,300 |
16 Nov 2022 | USD | 3.65 | 3.84 | 3.65 | 3.7 | 3.7 | +0.01 (+0.27%) | 211,800 |
15 Nov 2022 | USD | 3.9 | 3.9 | 3.62 | 3.69 | 3.69 | -0.13 (-3.40%) | 342,800 |
14 Nov 2022 | USD | 3.63 | 3.88 | 3.47 | 3.82 | 3.82 | +0.11 (+2.96%) | 455,600 |
11 Nov 2022 | USD | 3.23 | 3.87 | 3.17 | 3.71 | 3.71 | +0.62 (+20.06%) | 1,059,800 |
10 Nov 2022 | USD | 3.04 | 3.24 | 2.98 | 3.09 | 3.09 | +0.26 (+9.19%) | 357,000 |
9 Nov 2022 | USD | 3.01 | 3.05 | 2.77 | 2.83 | 2.83 | -0.17 (-5.67%) | 231,400 |
8 Nov 2022 | USD | 2.93 | 3.12 | 2.93 | 3 | 3 | +0.06 (+2.04%) | 123,600 |
7 Nov 2022 | USD | 2.92 | 2.98 | 2.86 | 2.94 | 2.94 | +0.08 (+2.80%) | 69,600 |
4 Nov 2022 | USD | 3.05 | 3.14 | 2.71 | 2.86 | 2.86 | -0.14 (-4.67%) | 333,400 |
3 Nov 2022 | USD | 2.99 | 3.03 | 2.9 | 3 | 3 | +0.05 (+1.69%) | 116,000 |
2 Nov 2022 | USD | 3.12 | 3.12 | 2.91 | 2.95 | 2.95 | -0.15 (-4.84%) | 208,800 |
1 Nov 2022 | USD | 3.08 | 3.19 | 3.08 | 3.1 | 3.1 | +0.03 (+0.98%) | 113,500 |