Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 7.12 | 8.169 | 7.02 | 7.84 | 7.84 | +1.25 (+18.97%) | 3,236,600 |
12 Dec 2022 | USD | 6.9 | 6.9 | 6.22 | 6.59 | 6.59 | -0.8 (-10.83%) | 1,653,000 |
9 Dec 2022 | USD | 7.53 | 7.54 | 6.9 | 7.39 | 7.39 | -0.07 (-0.94%) | 2,786,900 |
8 Dec 2022 | USD | 7.32 | 8.05 | 7.32 | 7.46 | 7.46 | +0.48 (+6.88%) | 2,307,300 |
7 Dec 2022 | USD | 6.41 | 7.03 | 6.25 | 6.98 | 6.98 | -0.13 (-1.83%) | 1,785,500 |
6 Dec 2022 | USD | 7 | 7.17 | 6.8 | 7.11 | 7.11 | +0.11 (+1.57%) | 1,734,700 |
5 Dec 2022 | USD | 7.75 | 7.93 | 6.5 | 7 | 7 | +0.12 (+1.74%) | 3,440,000 |
2 Dec 2022 | USD | 6.09 | 7.18 | 6.05 | 6.88 | 6.88 | +0.62 (+9.90%) | 1,645,800 |
1 Dec 2022 | USD | 5.97 | 6.42 | 5.86 | 6.26 | 6.26 | +0.03 (+0.48%) | 1,010,800 |
30 Nov 2022 | USD | 6 | 6.68 | 5.91 | 6.23 | 6.23 | +0.58 (+10.27%) | 2,034,100 |
29 Nov 2022 | USD | 5.32 | 5.92 | 5.27 | 5.65 | 5.65 | +0.64 (+12.77%) | 1,701,700 |
28 Nov 2022 | USD | 4.67 | 5.05 | 4.65 | 5.01 | 5.01 | +0.36 (+7.74%) | 681,100 |
25 Nov 2022 | USD | 4.44 | 4.67 | 4.43 | 4.65 | 4.65 | 0.0 (0.0%) | 251,300 |
23 Nov 2022 | USD | 4.46 | 4.67 | 4.4 | 4.65 | 4.65 | +0.31 (+7.14%) | 468,500 |
22 Nov 2022 | USD | 4.85 | 4.92 | 4.21 | 4.34 | 4.34 | -0.51 (-10.52%) | 1,615,400 |
21 Nov 2022 | USD | 5.05 | 5.28 | 4.845 | 4.85 | 4.85 | -0.52 (-9.68%) | 789,800 |
18 Nov 2022 | USD | 5.3 | 5.56 | 5.02 | 5.37 | 5.37 | -0.21 (-3.76%) | 1,879,900 |
17 Nov 2022 | USD | 4.98 | 5.6 | 4.85 | 5.58 | 5.58 | +0.44 (+8.56%) | 1,586,200 |
16 Nov 2022 | USD | 4.85 | 5.18 | 4.83 | 5.14 | 5.14 | +0.11 (+2.19%) | 1,667,000 |
15 Nov 2022 | USD | 4.5 | 5.13 | 4.495 | 5.03 | 5.03 | +0.93 (+22.68%) | 1,915,700 |
14 Nov 2022 | USD | 4.1 | 4.26 | 4.095 | 4.1 | 4.1 | +0.08 (+1.99%) | 990,300 |
11 Nov 2022 | USD | 3.66 | 4.06 | 3.66 | 4.02 | 4.02 | +0.43 (+11.98%) | 1,286,200 |
10 Nov 2022 | USD | 3.35 | 3.62 | 3.35 | 3.59 | 3.59 | +0.48 (+15.43%) | 608,600 |
9 Nov 2022 | USD | 3.4 | 3.4 | 3.09 | 3.11 | 3.11 | -0.38 (-10.89%) | 957,500 |
8 Nov 2022 | USD | 3.53 | 3.56 | 3.3 | 3.49 | 3.49 | -0.1 (-2.79%) | 696,900 |
7 Nov 2022 | USD | 3.76 | 3.8 | 3.5 | 3.59 | 3.59 | -0.12 (-3.23%) | 713,900 |
4 Nov 2022 | USD | 3.59 | 3.72 | 3.31 | 3.71 | 3.71 | +0.54 (+17.03%) | 1,491,300 |
3 Nov 2022 | USD | 2.98 | 3.32 | 2.98 | 3.17 | 3.17 | +0.11 (+3.59%) | 532,000 |
2 Nov 2022 | USD | 3.15 | 3.25 | 3 | 3.06 | 3.06 | -0.07 (-2.24%) | 851,700 |
1 Nov 2022 | USD | 3.36 | 3.7 | 3.085 | 3.13 | 3.13 | +0.04 (+1.29%) | 2,341,300 |