Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 4.75 | 4.765 | 4.53 | 4.68 | 4.68 | -0.16 (-3.31%) | 197,300 |
9 Dec 2022 | USD | 5.15 | 5.18 | 4.8 | 4.84 | 4.84 | -0.28 (-5.47%) | 277,900 |
8 Dec 2022 | USD | 4.98 | 5.21 | 4.98 | 5.12 | 5.12 | +0.22 (+4.49%) | 584,400 |
7 Dec 2022 | USD | 4.61 | 4.91 | 4.56 | 4.9 | 4.9 | +0.07 (+1.45%) | 749,100 |
6 Dec 2022 | USD | 5.1 | 5.1 | 4.74 | 4.83 | 4.83 | -0.14 (-2.82%) | 232,400 |
5 Dec 2022 | USD | 5.4 | 5.55 | 4.89 | 4.97 | 4.97 | -0.21 (-4.05%) | 644,100 |
2 Dec 2022 | USD | 4.46 | 5.28 | 4.32 | 5.18 | 5.18 | +0.68 (+15.11%) | 1,114,900 |
1 Dec 2022 | USD | 4.28 | 4.505 | 4.207 | 4.5 | 4.5 | +0.13 (+2.97%) | 344,200 |
30 Nov 2022 | USD | 4.17 | 4.58 | 4.17 | 4.37 | 4.37 | +0.49 (+12.63%) | 3,260,700 |
29 Nov 2022 | USD | 4.13 | 4.18 | 3.86 | 3.88 | 3.88 | -0.06 (-1.52%) | 216,300 |
28 Nov 2022 | USD | 3.93 | 4.198 | 3.88 | 3.94 | 3.94 | -0.09 (-2.23%) | 269,100 |
25 Nov 2022 | USD | 4.12 | 4.18 | 3.95 | 4.03 | 4.03 | -0.19 (-4.50%) | 228,400 |
23 Nov 2022 | USD | 4.2 | 4.305 | 4.09 | 4.22 | 4.22 | +0.04 (+0.96%) | 335,800 |
22 Nov 2022 | USD | 3.98 | 4.22 | 3.83 | 4.18 | 4.18 | +0.19 (+4.76%) | 295,400 |
21 Nov 2022 | USD | 4.11 | 4.31 | 3.95 | 3.99 | 3.99 | -0.18 (-4.32%) | 539,400 |
18 Nov 2022 | USD | 4.3 | 4.319 | 4.09 | 4.17 | 4.17 | -0.14 (-3.25%) | 311,500 |
17 Nov 2022 | USD | 4.04 | 4.39 | 4.04 | 4.31 | 4.31 | +0.04 (+0.94%) | 504,500 |
16 Nov 2022 | USD | 4.2 | 4.45 | 4.17 | 4.27 | 4.27 | -0.08 (-1.84%) | 613,500 |
15 Nov 2022 | USD | 4.33 | 4.45 | 4.17 | 4.35 | 4.35 | +0.27 (+6.62%) | 1,095,000 |
14 Nov 2022 | USD | 3.59 | 4.13 | 3.51 | 4.08 | 4.08 | +0.57 (+16.24%) | 1,168,100 |
11 Nov 2022 | USD | 3.03 | 3.576 | 3.03 | 3.51 | 3.51 | +0.56 (+18.98%) | 1,275,300 |
10 Nov 2022 | USD | 3.03 | 3.09 | 2.9 | 2.95 | 2.95 | +0.04 (+1.37%) | 337,900 |
9 Nov 2022 | USD | 3 | 3.13 | 2.8 | 2.91 | 2.91 | -0.17 (-5.52%) | 1,143,000 |
8 Nov 2022 | USD | 3.2 | 3.2 | 2.97 | 3.08 | 3.08 | -0.12 (-3.75%) | 355,200 |
7 Nov 2022 | USD | 3.48 | 3.48 | 3.15 | 3.2 | 3.2 | -0.19 (-5.60%) | 431,900 |
4 Nov 2022 | USD | 3.21 | 3.48 | 3.12 | 3.39 | 3.39 | +0.38 (+12.62%) | 854,300 |
3 Nov 2022 | USD | 2.95 | 3.08 | 2.87 | 3.01 | 3.01 | 0.0 (0.0%) | 170,100 |
2 Nov 2022 | USD | 2.75 | 3.13 | 2.725 | 3.01 | 3.01 | +0.29 (+10.66%) | 508,500 |
1 Nov 2022 | USD | 2.81 | 2.9 | 2.7 | 2.72 | 2.72 | +0.09 (+3.42%) | 288,800 |
31 Oct 2022 | USD | 2.58 | 2.69 | 2.527 | 2.63 | 2.63 | +0.06 (+2.33%) | 301,300 |