Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | USD | 4 | 4.12 | 3.95 | 4.01 | 4.01 | -0.01 (-0.25%) | 596,300 |
5 Dec 2022 | USD | 4.17 | 4.17 | 3.99 | 4.02 | 4.02 | -0.18 (-4.29%) | 306,800 |
2 Dec 2022 | USD | 4.11 | 4.24 | 4.05 | 4.2 | 4.2 | +0.07 (+1.69%) | 263,800 |
1 Dec 2022 | USD | 4.13 | 4.17 | 4.05 | 4.13 | 4.13 | +0.01 (+0.24%) | 313,900 |
30 Nov 2022 | USD | 3.9 | 4.12 | 3.74 | 4.12 | 4.12 | +0.18 (+4.57%) | 805,000 |
29 Nov 2022 | USD | 3.99 | 4.05 | 3.9 | 3.94 | 3.94 | -0.07 (-1.75%) | 203,100 |
28 Nov 2022 | USD | 3.97 | 4.21 | 3.97 | 4.01 | 4.01 | -0.06 (-1.47%) | 345,500 |
25 Nov 2022 | USD | 3.95 | 4.12 | 3.95 | 4.07 | 4.07 | +0.1 (+2.52%) | 106,500 |
23 Nov 2022 | USD | 3.94 | 4.07 | 3.93 | 3.97 | 3.97 | -0.03 (-0.75%) | 330,800 |
22 Nov 2022 | USD | 3.97 | 4.018 | 3.87 | 4 | 4 | +0.06 (+1.52%) | 316,000 |
21 Nov 2022 | USD | 4.05 | 4.07 | 3.86 | 3.94 | 3.94 | -0.14 (-3.43%) | 339,400 |
18 Nov 2022 | USD | 4.05 | 4.198 | 3.941 | 4.08 | 4.08 | +0.17 (+4.35%) | 442,400 |
17 Nov 2022 | USD | 3.84 | 3.95 | 3.82 | 3.91 | 3.91 | -0.05 (-1.26%) | 283,500 |
16 Nov 2022 | USD | 4.15 | 4.175 | 3.905 | 3.96 | 3.96 | -0.2 (-4.81%) | 299,400 |
15 Nov 2022 | USD | 4.2 | 4.34 | 4.14 | 4.16 | 4.16 | +0.07 (+1.71%) | 259,900 |
14 Nov 2022 | USD | 4.31 | 4.31 | 4.075 | 4.09 | 4.09 | -0.28 (-6.41%) | 357,000 |
11 Nov 2022 | USD | 3.93 | 4.38 | 3.93 | 4.37 | 4.37 | +0.46 (+11.76%) | 509,000 |
10 Nov 2022 | USD | 3.77 | 3.98 | 3.745 | 3.91 | 3.91 | +0.36 (+10.14%) | 946,102 |
9 Nov 2022 | USD | 3.71 | 3.74 | 3.5 | 3.55 | 3.55 | -0.18 (-4.83%) | 762,600 |
8 Nov 2022 | USD | 3.87 | 3.92 | 3.63 | 3.73 | 3.73 | -0.16 (-4.11%) | 749,900 |
7 Nov 2022 | USD | 4.1 | 4.115 | 3.82 | 3.89 | 3.89 | -0.19 (-4.66%) | 507,500 |
4 Nov 2022 | USD | 4.26 | 4.48 | 4.03 | 4.08 | 4.08 | -0.4 (-8.93%) | 487,600 |
3 Nov 2022 | USD | 4.5 | 4.59 | 4.42 | 4.48 | 4.48 | -0.05 (-1.10%) | 232,000 |
2 Nov 2022 | USD | 4.62 | 4.73 | 4.51 | 4.53 | 4.53 | -0.12 (-2.58%) | 288,300 |
1 Nov 2022 | USD | 4.69 | 4.74 | 4.62 | 4.65 | 4.65 | +0.03 (+0.65%) | 251,400 |
31 Oct 2022 | USD | 4.7 | 4.71 | 4.575 | 4.62 | 4.62 | -0.04 (-0.86%) | 370,000 |
28 Oct 2022 | USD | 4.63 | 4.73 | 4.595 | 4.66 | 4.66 | +0.04 (+0.87%) | 357,800 |
27 Oct 2022 | USD | 4.65 | 4.72 | 4.57 | 4.62 | 4.62 | -0.02 (-0.43%) | 291,400 |
26 Oct 2022 | USD | 4.79 | 4.83 | 4.63 | 4.64 | 4.64 | -0.08 (-1.69%) | 251,300 |
25 Oct 2022 | USD | 4.65 | 4.91 | 4.65 | 4.72 | 4.72 | +0.07 (+1.51%) | 467,000 |