Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2022 | USD | 5.32 | 5.37 | 5.18 | 5.22 | 5.22 | -0.2 (-3.69%) | 981,500 |
1 Dec 2022 | USD | 5.41 | 5.51 | 5.32 | 5.42 | 5.42 | +0.02 (+0.37%) | 1,803,800 |
30 Nov 2022 | USD | 5.18 | 5.42 | 5 | 5.4 | 5.4 | +0.23 (+4.45%) | 2,544,200 |
29 Nov 2022 | USD | 5.1 | 5.24 | 5.09 | 5.17 | 5.17 | +0.1 (+1.97%) | 1,359,100 |
28 Nov 2022 | USD | 5.3 | 5.31 | 5.05 | 5.07 | 5.07 | -0.29 (-5.41%) | 1,859,500 |
25 Nov 2022 | USD | 5.5 | 5.525 | 5.32 | 5.36 | 5.36 | -0.13 (-2.37%) | 840,115 |
23 Nov 2022 | USD | 5.49 | 5.58 | 5.355 | 5.49 | 5.49 | -0.02 (-0.36%) | 1,895,700 |
22 Nov 2022 | USD | 5.56 | 5.645 | 5.33 | 5.51 | 5.51 | -0.03 (-0.54%) | 3,269,100 |
21 Nov 2022 | USD | 4.6 | 5.55 | 4.6 | 5.54 | 5.54 | +1.32 (+31.28%) | 7,614,000 |
18 Nov 2022 | USD | 4.31 | 4.465 | 4.14 | 4.22 | 4.22 | +0.01 (+0.24%) | 3,557,400 |
17 Nov 2022 | USD | 4.32 | 4.35 | 4.17 | 4.21 | 4.21 | -0.19 (-4.32%) | 2,442,800 |
16 Nov 2022 | USD | 4.68 | 4.7 | 4.39 | 4.4 | 4.4 | -0.3 (-6.38%) | 1,887,100 |
15 Nov 2022 | USD | 4.89 | 5.015 | 4.67 | 4.7 | 4.7 | -0.08 (-1.67%) | 2,251,700 |
14 Nov 2022 | USD | 4.81 | 4.98 | 4.75 | 4.78 | 4.78 | -0.03 (-0.62%) | 2,375,800 |
11 Nov 2022 | USD | 4.75 | 4.93 | 4.75 | 4.81 | 4.81 | +0.06 (+1.26%) | 3,175,700 |
10 Nov 2022 | USD | 4.52 | 4.858 | 4.52 | 4.75 | 4.75 | +0.41 (+9.45%) | 2,614,700 |
9 Nov 2022 | USD | 4.4 | 4.47 | 4.27 | 4.34 | 4.34 | -0.12 (-2.69%) | 3,383,400 |
8 Nov 2022 | USD | 4.66 | 4.729 | 4.43 | 4.46 | 4.46 | -0.24 (-5.11%) | 2,233,100 |
7 Nov 2022 | USD | 4.6 | 4.89 | 4.57 | 4.7 | 4.7 | +0.09 (+1.95%) | 2,818,200 |
4 Nov 2022 | USD | 4.71 | 4.898 | 4.56 | 4.61 | 4.61 | -0.24 (-4.95%) | 1,754,100 |
3 Nov 2022 | USD | 4.8 | 4.89 | 4.74 | 4.85 | 4.85 | -0.03 (-0.61%) | 1,262,300 |
2 Nov 2022 | USD | 5.18 | 5.195 | 4.88 | 4.88 | 4.88 | -0.31 (-5.97%) | 1,646,700 |
1 Nov 2022 | USD | 5.19 | 5.27 | 5.15 | 5.19 | 5.19 | +0.1 (+1.96%) | 1,346,400 |
31 Oct 2022 | USD | 5.05 | 5.14 | 4.985 | 5.09 | 5.09 | +0.02 (+0.39%) | 1,472,700 |
28 Oct 2022 | USD | 5.14 | 5.16 | 5.035 | 5.07 | 5.07 | -0.05 (-0.98%) | 1,524,700 |
27 Oct 2022 | USD | 5.27 | 5.335 | 5.095 | 5.12 | 5.12 | -0.08 (-1.54%) | 1,667,100 |
26 Oct 2022 | USD | 5.25 | 5.376 | 5.18 | 5.2 | 5.2 | -0.06 (-1.14%) | 1,209,200 |
25 Oct 2022 | USD | 5.07 | 5.27 | 5 | 5.26 | 5.26 | +0.19 (+3.75%) | 2,608,100 |
24 Oct 2022 | USD | 5.12 | 5.165 | 5.015 | 5.07 | 5.07 | -0.04 (-0.78%) | 1,882,700 |
21 Oct 2022 | USD | 5.07 | 5.155 | 5.01 | 5.11 | 5.11 | +0.08 (+1.59%) | 1,819,200 |