Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2023 | USD | 5.31 | 6.33 | 5.31 | 6.24 | 6.24 | +0.92 (+17.29%) | 5,352,200 |
20 Jan 2023 | USD | 5.28 | 5.38 | 5.1 | 5.32 | 5.32 | +0.14 (+2.70%) | 2,364,200 |
19 Jan 2023 | USD | 5.56 | 5.63 | 5.14 | 5.18 | 5.18 | -0.59 (-10.23%) | 3,206,800 |
18 Jan 2023 | USD | 5.75 | 6.07 | 5.59 | 5.77 | 5.77 | +0.16 (+2.85%) | 3,545,700 |
17 Jan 2023 | USD | 5.86 | 5.94 | 5.28 | 5.61 | 5.61 | -0.25 (-4.27%) | 4,649,600 |
13 Jan 2023 | USD | 5.625 | 6.09 | 5.47 | 5.86 | 5.86 | +0.11 (+1.91%) | 3,490,600 |
12 Jan 2023 | USD | 5.38 | 5.825 | 5.02 | 5.75 | 5.75 | +0.51 (+9.73%) | 4,439,400 |
11 Jan 2023 | USD | 5.08 | 5.3 | 4.785 | 5.24 | 5.24 | +0.49 (+10.32%) | 5,282,300 |
10 Jan 2023 | USD | 3.9 | 4.79 | 3.885 | 4.75 | 4.75 | +0.88 (+22.74%) | 5,583,400 |
9 Jan 2023 | USD | 3.92 | 4.16 | 3.86 | 3.87 | 3.87 | -0.02 (-0.51%) | 2,989,000 |
6 Jan 2023 | USD | 3.83 | 3.89 | 3.64 | 3.89 | 3.89 | +0.1 (+2.64%) | 3,575,300 |
5 Jan 2023 | USD | 4 | 4.06 | 3.76 | 3.79 | 3.79 | -0.19 (-4.77%) | 4,372,200 |
4 Jan 2023 | USD | 4.14 | 4.199 | 3.92 | 3.98 | 3.98 | -0.13 (-3.16%) | 2,785,000 |
3 Jan 2023 | USD | 4.72 | 4.76 | 4.11 | 4.11 | 4.11 | -0.36 (-8.05%) | 2,653,800 |
30 Dec 2022 | USD | 3.99 | 4.63 | 3.93 | 4.47 | 4.47 | +0.46 (+11.47%) | 4,174,100 |
29 Dec 2022 | USD | 3.75 | 4.105 | 3.65 | 4.01 | 4.01 | +0.34 (+9.26%) | 4,421,100 |
28 Dec 2022 | USD | 3.76 | 3.805 | 3.65 | 3.67 | 3.67 | -0.1 (-2.65%) | 3,958,300 |
27 Dec 2022 | USD | 4.08 | 4.1 | 3.69 | 3.77 | 3.77 | -0.32 (-7.82%) | 3,413,100 |
23 Dec 2022 | USD | 4.08 | 4.14 | 3.91 | 4.09 | 4.09 | -0.04 (-0.97%) | 2,327,500 |
22 Dec 2022 | USD | 4.29 | 4.34 | 4.06 | 4.13 | 4.13 | -0.25 (-5.71%) | 3,036,300 |
21 Dec 2022 | USD | 4.49 | 4.53 | 4.36 | 4.38 | 4.38 | -0.06 (-1.35%) | 2,742,200 |
20 Dec 2022 | USD | 4.8 | 4.86 | 4.42 | 4.44 | 4.44 | -0.46 (-9.39%) | 3,403,700 |
19 Dec 2022 | USD | 5.18 | 5.18 | 4.865 | 4.9 | 4.9 | -0.28 (-5.41%) | 2,195,800 |
16 Dec 2022 | USD | 5.35 | 5.36 | 4.99 | 5.18 | 5.18 | -0.22 (-4.07%) | 4,987,500 |
15 Dec 2022 | USD | 5.42 | 5.534 | 5.37 | 5.4 | 5.4 | -0.14 (-2.53%) | 1,586,000 |
14 Dec 2022 | USD | 5.41 | 5.64 | 5.32 | 5.54 | 5.54 | +0.11 (+2.03%) | 2,467,700 |
13 Dec 2022 | USD | 5.75 | 6.03 | 5.37 | 5.43 | 5.43 | -0.02 (-0.37%) | 2,632,600 |
12 Dec 2022 | USD | 5.55 | 5.6 | 5.41 | 5.45 | 5.45 | -0.12 (-2.15%) | 1,632,700 |
9 Dec 2022 | USD | 5.74 | 5.8 | 5.56 | 5.57 | 5.57 | -0.21 (-3.63%) | 1,340,700 |
8 Dec 2022 | USD | 5.73 | 5.87 | 5.601 | 5.78 | 5.78 | +0.04 (+0.70%) | 1,375,200 |