Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2022 | USD | 3.26 | 3.319 | 3.1 | 3.14 | 3.14 | -0.12 (-3.68%) | 137,300 |
7 Dec 2022 | USD | 3.66 | 3.666 | 3.21 | 3.26 | 3.26 | -0.44 (-11.89%) | 275,000 |
6 Dec 2022 | USD | 3.97 | 4.015 | 3.69 | 3.7 | 3.7 | -0.3 (-7.50%) | 149,600 |
5 Dec 2022 | USD | 4.44 | 4.56 | 4 | 4 | 4 | -0.45 (-10.11%) | 172,200 |
2 Dec 2022 | USD | 4.33 | 4.52 | 4.29 | 4.45 | 4.45 | -0.01 (-0.22%) | 124,100 |
1 Dec 2022 | USD | 4.17 | 4.64 | 4.12 | 4.46 | 4.46 | +0.34 (+8.25%) | 134,200 |
30 Nov 2022 | USD | 4.1 | 4.21 | 3.9 | 4.12 | 4.12 | +0.03 (+0.73%) | 355,100 |
29 Nov 2022 | USD | 4.46 | 4.49 | 4.04 | 4.09 | 4.09 | -0.4 (-8.91%) | 288,500 |
28 Nov 2022 | USD | 4.69 | 4.88 | 4.42 | 4.49 | 4.49 | -0.21 (-4.47%) | 85,300 |
25 Nov 2022 | USD | 4.71 | 4.878 | 4.62 | 4.7 | 4.7 | -0.05 (-1.05%) | 36,500 |
23 Nov 2022 | USD | 4.5 | 4.81 | 4.5 | 4.75 | 4.75 | +0.18 (+3.94%) | 77,700 |
22 Nov 2022 | USD | 4.59 | 4.7 | 4.32 | 4.57 | 4.57 | +0.11 (+2.47%) | 93,800 |
21 Nov 2022 | USD | 4.8 | 4.8 | 4.37 | 4.46 | 4.46 | -0.41 (-8.42%) | 162,600 |
18 Nov 2022 | USD | 4.77 | 5.03 | 4.74 | 4.87 | 4.87 | +0.13 (+2.74%) | 96,500 |
17 Nov 2022 | USD | 4.6 | 4.83 | 4.25 | 4.74 | 4.74 | -0.01 (-0.21%) | 154,500 |
16 Nov 2022 | USD | 4.84 | 4.94 | 4.55 | 4.75 | 4.75 | -0.17 (-3.46%) | 140,900 |
15 Nov 2022 | USD | 5.34 | 5.36 | 4.76 | 4.92 | 4.92 | -0.4 (-7.52%) | 352,000 |
14 Nov 2022 | USD | 5.17 | 5.49 | 5.032 | 5.32 | 5.32 | +0.01 (+0.19%) | 201,300 |
11 Nov 2022 | USD | 4.93 | 5.43 | 4.85 | 5.31 | 5.31 | +0.47 (+9.71%) | 548,600 |
10 Nov 2022 | USD | 4.45 | 5.191 | 4.45 | 4.84 | 4.84 | +0.6 (+14.15%) | 298,300 |
9 Nov 2022 | USD | 5.09 | 5.22 | 4.15 | 4.24 | 4.24 | -0.84 (-16.54%) | 296,200 |
8 Nov 2022 | USD | 5.85 | 5.9 | 5.01 | 5.08 | 5.08 | -0.63 (-11.03%) | 263,100 |
7 Nov 2022 | USD | 5.38 | 5.78 | 5.01 | 5.71 | 5.71 | +0.43 (+8.14%) | 229,700 |
4 Nov 2022 | USD | 5.56 | 5.61 | 5.122 | 5.28 | 5.28 | -0.21 (-3.83%) | 104,600 |
3 Nov 2022 | USD | 5.56 | 5.68 | 5.42 | 5.49 | 5.49 | -0.03 (-0.54%) | 121,100 |
2 Nov 2022 | USD | 5.96 | 6.14 | 5.44 | 5.52 | 5.52 | -0.5 (-8.31%) | 239,100 |
1 Nov 2022 | USD | 6.1 | 6.27 | 5.98 | 6.02 | 6.02 | -0.02 (-0.33%) | 109,500 |
31 Oct 2022 | USD | 6.35 | 6.35 | 5.96 | 6.04 | 6.04 | -0.47 (-7.22%) | 165,300 |
28 Oct 2022 | USD | 6.71 | 6.72 | 6.38 | 6.51 | 6.51 | -0.2 (-2.98%) | 89,400 |
27 Oct 2022 | USD | 6.76 | 6.93 | 6.59 | 6.71 | 6.71 | -0.05 (-0.74%) | 124,200 |