Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 4.38 | 4.38 | 4.15 | 4.2 | 4.2 | -0.04 (-0.94%) | 149,000 |
9 Dec 2022 | USD | 4.24 | 4.29 | 4.165 | 4.24 | 4.24 | -0.06 (-1.40%) | 124,900 |
8 Dec 2022 | USD | 4.32 | 4.324 | 4.19 | 4.3 | 4.3 | +0.03 (+0.70%) | 124,400 |
7 Dec 2022 | USD | 4.28 | 4.38 | 4.21 | 4.27 | 4.27 | -0.01 (-0.23%) | 130,000 |
6 Dec 2022 | USD | 4.38 | 4.395 | 4.25 | 4.28 | 4.28 | -0.11 (-2.51%) | 103,600 |
5 Dec 2022 | USD | 4.41 | 4.54 | 4.31 | 4.39 | 4.39 | -0.05 (-1.13%) | 111,400 |
2 Dec 2022 | USD | 4.24 | 4.53 | 4.24 | 4.44 | 4.44 | +0.1 (+2.30%) | 153,600 |
1 Dec 2022 | USD | 4.4 | 4.4 | 4.19 | 4.34 | 4.34 | -0.01 (-0.23%) | 72,200 |
30 Nov 2022 | USD | 4.25 | 4.45 | 4.18 | 4.35 | 4.35 | +0.19 (+4.57%) | 192,400 |
29 Nov 2022 | USD | 4.2 | 4.24 | 4.12 | 4.16 | 4.16 | -0.02 (-0.48%) | 76,200 |
28 Nov 2022 | USD | 4.19 | 4.319 | 4.12 | 4.18 | 4.18 | -0.05 (-1.18%) | 118,400 |
25 Nov 2022 | USD | 4.27 | 4.39 | 4.22 | 4.23 | 4.23 | +0.02 (+0.48%) | 54,400 |
23 Nov 2022 | USD | 4.22 | 4.314 | 4.11 | 4.21 | 4.21 | -0.01 (-0.24%) | 73,900 |
22 Nov 2022 | USD | 4.25 | 4.3 | 4.11 | 4.22 | 4.22 | +0.02 (+0.48%) | 95,400 |
21 Nov 2022 | USD | 4.26 | 4.31 | 4.139 | 4.2 | 4.2 | -0.11 (-2.55%) | 82,500 |
18 Nov 2022 | USD | 4.59 | 4.64 | 4.24 | 4.31 | 4.31 | -0.2 (-4.43%) | 145,400 |
17 Nov 2022 | USD | 4.74 | 4.74 | 4.4 | 4.51 | 4.51 | -0.16 (-3.43%) | 182,300 |
16 Nov 2022 | USD | 4.97 | 4.97 | 4.63 | 4.67 | 4.67 | -0.4 (-7.89%) | 137,400 |
15 Nov 2022 | USD | 5 | 5.15 | 4.9 | 5.07 | 5.07 | +0.19 (+3.89%) | 277,500 |
14 Nov 2022 | USD | 4.9 | 4.98 | 4.68 | 4.88 | 4.88 | -0.12 (-2.40%) | 185,400 |
11 Nov 2022 | USD | 4.46 | 5 | 4.41 | 5 | 5 | +0.51 (+11.36%) | 404,000 |
10 Nov 2022 | USD | 4.3 | 4.66 | 4.18 | 4.49 | 4.49 | +0.46 (+11.41%) | 320,100 |
9 Nov 2022 | USD | 4.35 | 4.47 | 4.02 | 4.03 | 4.03 | -0.32 (-7.36%) | 233,200 |
8 Nov 2022 | USD | 4.28 | 4.44 | 4.1 | 4.35 | 4.35 | +0.11 (+2.59%) | 280,100 |
7 Nov 2022 | USD | 4.12 | 4.33 | 4 | 4.24 | 4.24 | +0.17 (+4.18%) | 341,400 |
4 Nov 2022 | USD | 4.12 | 4.22 | 4.04 | 4.07 | 4.07 | -0.05 (-1.21%) | 262,400 |
3 Nov 2022 | USD | 3.93 | 4.145 | 3.92 | 4.12 | 4.12 | +0.13 (+3.26%) | 86,900 |
2 Nov 2022 | USD | 4.27 | 4.27 | 3.99 | 3.99 | 3.99 | -0.19 (-4.55%) | 149,200 |
1 Nov 2022 | USD | 4.18 | 4.31 | 4 | 4.18 | 4.18 | +0.05 (+1.21%) | 223,000 |
31 Oct 2022 | USD | 4.2 | 4.25 | 4.05 | 4.13 | 4.13 | -0.08 (-1.90%) | 224,800 |