Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 4.29 | 4.405 | 4.225 | 4.26 | 4.26 | -0.01 (-0.23%) | 2,100,400 |
16 Dec 2022 | USD | 4.34 | 4.435 | 4.09 | 4.27 | 4.27 | -0.14 (-3.17%) | 15,674,800 |
15 Dec 2022 | USD | 4.32 | 4.52 | 4.23 | 4.41 | 4.41 | +0.1 (+2.32%) | 3,388,100 |
14 Dec 2022 | USD | 4.35 | 4.469 | 4.225 | 4.31 | 4.31 | -0.04 (-0.92%) | 2,944,700 |
13 Dec 2022 | USD | 4.45 | 4.458 | 4.18 | 4.35 | 4.35 | 0.0 (0.0%) | 3,250,900 |
12 Dec 2022 | USD | 4.16 | 4.38 | 4.155 | 4.35 | 4.35 | +0.22 (+5.33%) | 3,090,600 |
9 Dec 2022 | USD | 4.73 | 4.73 | 4.13 | 4.13 | 4.13 | -0.61 (-12.87%) | 3,609,900 |
8 Dec 2022 | USD | 5.09 | 5.14 | 4.705 | 4.74 | 4.74 | -0.18 (-3.66%) | 1,634,200 |
7 Dec 2022 | USD | 4.93 | 5.06 | 4.85 | 4.92 | 4.92 | -0.03 (-0.61%) | 1,624,300 |
6 Dec 2022 | USD | 5.02 | 5.13 | 4.88 | 4.95 | 4.95 | -0.13 (-2.56%) | 1,971,900 |
5 Dec 2022 | USD | 5.5 | 5.585 | 4.985 | 5.08 | 5.08 | -0.31 (-5.75%) | 2,023,500 |
2 Dec 2022 | USD | 5.13 | 5.475 | 5.13 | 5.39 | 5.39 | +0.18 (+3.45%) | 1,975,300 |
1 Dec 2022 | USD | 5.22 | 5.365 | 5.15 | 5.21 | 5.21 | +0.03 (+0.58%) | 1,295,200 |
30 Nov 2022 | USD | 5.19 | 5.21 | 5.021 | 5.18 | 5.18 | +0.1 (+1.97%) | 3,281,800 |
29 Nov 2022 | USD | 5.1 | 5.24 | 5.02 | 5.08 | 5.08 | +0.06 (+1.20%) | 1,544,100 |
28 Nov 2022 | USD | 5.07 | 5.13 | 4.98 | 5.02 | 5.02 | -0.22 (-4.20%) | 1,551,300 |
25 Nov 2022 | USD | 5.25 | 5.4 | 5.21 | 5.24 | 5.24 | +0.04 (+0.77%) | 681,800 |
23 Nov 2022 | USD | 5.23 | 5.35 | 5.13 | 5.2 | 5.2 | -0.16 (-2.99%) | 942,900 |
22 Nov 2022 | USD | 5.32 | 5.46 | 5.18 | 5.36 | 5.36 | +0.15 (+2.88%) | 1,572,000 |
21 Nov 2022 | USD | 5.15 | 5.27 | 4.8 | 5.21 | 5.21 | -0.16 (-2.98%) | 2,596,900 |
18 Nov 2022 | USD | 5.32 | 5.53 | 5.21 | 5.37 | 5.37 | 0.0 (0.0%) | 1,959,400 |
17 Nov 2022 | USD | 5.25 | 5.37 | 5.12 | 5.37 | 5.37 | +0.06 (+1.13%) | 1,602,300 |
16 Nov 2022 | USD | 5.55 | 5.555 | 5.3 | 5.31 | 5.31 | -0.24 (-4.32%) | 1,681,100 |
15 Nov 2022 | USD | 5.63 | 5.635 | 5.41 | 5.55 | 5.55 | +0.04 (+0.73%) | 1,388,200 |
14 Nov 2022 | USD | 5.34 | 5.73 | 5.331 | 5.51 | 5.51 | +0.14 (+2.61%) | 2,047,100 |
11 Nov 2022 | USD | 5.29 | 5.47 | 5.1 | 5.37 | 5.37 | +0.29 (+5.71%) | 3,219,700 |
10 Nov 2022 | USD | 5.12 | 5.12 | 4.85 | 5.08 | 5.08 | +0.16 (+3.25%) | 2,447,200 |
9 Nov 2022 | USD | 5.12 | 5.26 | 4.92 | 4.92 | 4.92 | -0.25 (-4.84%) | 2,338,800 |
8 Nov 2022 | USD | 5.19 | 5.215 | 5.04 | 5.17 | 5.17 | -0.01 (-0.19%) | 1,658,400 |
7 Nov 2022 | USD | 5.2 | 5.31 | 5.075 | 5.18 | 5.18 | +0.01 (+0.19%) | 1,697,300 |