Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2022 | USD | 4.13 | 4.31 | 4.04 | 4.07 | 4.07 | -0.09 (-2.16%) | 149,900 |
29 Dec 2022 | USD | 4.18 | 4.215 | 3.97 | 4.16 | 4.16 | -0.01 (-0.24%) | 331,000 |
28 Dec 2022 | USD | 4.07 | 4.22 | 4.06 | 4.17 | 4.17 | +0.1 (+2.46%) | 179,700 |
27 Dec 2022 | USD | 4.16 | 4.451 | 4.051 | 4.07 | 4.07 | -0.04 (-0.97%) | 209,900 |
23 Dec 2022 | USD | 4.07 | 4.21 | 4.053 | 4.11 | 4.11 | +0.09 (+2.24%) | 198,800 |
22 Dec 2022 | USD | 3.8 | 4.05 | 3.8 | 4.02 | 4.02 | +0.23 (+6.07%) | 273,300 |
21 Dec 2022 | USD | 3.67 | 3.79 | 3.619 | 3.79 | 3.79 | +0.15 (+4.12%) | 355,100 |
20 Dec 2022 | USD | 3.62 | 3.81 | 3.58 | 3.64 | 3.64 | 0.0 (0.0%) | 484,600 |
19 Dec 2022 | USD | 3.8 | 3.81 | 3.57 | 3.64 | 3.64 | -0.18 (-4.71%) | 289,200 |
16 Dec 2022 | USD | 3.61 | 3.83 | 3.605 | 3.82 | 3.82 | +0.14 (+3.80%) | 314,700 |
15 Dec 2022 | USD | 3.62 | 3.75 | 3.57 | 3.68 | 3.68 | +0.01 (+0.27%) | 243,100 |
14 Dec 2022 | USD | 3.92 | 3.97 | 3.57 | 3.67 | 3.67 | -0.26 (-6.62%) | 491,200 |
13 Dec 2022 | USD | 4.06 | 4.11 | 3.885 | 3.93 | 3.93 | -0.05 (-1.26%) | 2,038,400 |
12 Dec 2022 | USD | 4.07 | 4.16 | 3.93 | 3.98 | 3.98 | -0.265 (-6.24%) | 738,000 |
9 Dec 2022 | USD | 4.35 | 4.36 | 4.04 | 4.245 | 4.245 | -0.115 (-2.64%) | 227,900 |
8 Dec 2022 | USD | 4.24 | 4.41 | 4.1 | 4.36 | 4.36 | +0.15 (+3.56%) | 249,500 |
7 Dec 2022 | USD | 4.39 | 4.46 | 4.16 | 4.21 | 4.21 | -0.18 (-4.10%) | 364,600 |
6 Dec 2022 | USD | 4.13 | 4.4 | 4.092 | 4.39 | 4.39 | +0.27 (+6.55%) | 426,900 |
5 Dec 2022 | USD | 4.19 | 4.39 | 4.03 | 4.12 | 4.12 | -0.12 (-2.83%) | 283,400 |
2 Dec 2022 | USD | 4.17 | 4.26 | 4.11 | 4.24 | 4.24 | +0.01 (+0.24%) | 150,900 |
1 Dec 2022 | USD | 4.21 | 4.27 | 4.14 | 4.23 | 4.23 | -0.1 (-2.31%) | 289,100 |
30 Nov 2022 | USD | 3.84 | 4.35 | 3.74 | 4.33 | 4.33 | +0.47 (+12.18%) | 547,600 |
29 Nov 2022 | USD | 3.8 | 3.94 | 3.68 | 3.86 | 3.86 | +0.03 (+0.78%) | 212,900 |
28 Nov 2022 | USD | 3.91 | 3.91 | 3.638 | 3.83 | 3.83 | -0.08 (-2.05%) | 201,400 |
25 Nov 2022 | USD | 3.85 | 3.95 | 3.7 | 3.91 | 3.91 | +0.06 (+1.56%) | 122,000 |
23 Nov 2022 | USD | 3.66 | 3.92 | 3.45 | 3.85 | 3.85 | +0.18 (+4.90%) | 310,100 |
22 Nov 2022 | USD | 3.35 | 3.67 | 3.27 | 3.67 | 3.67 | +0.41 (+12.58%) | 400,600 |
21 Nov 2022 | USD | 3.24 | 3.31 | 3.175 | 3.26 | 3.26 | +0.01 (+0.31%) | 107,500 |
18 Nov 2022 | USD | 3.28 | 3.29 | 3.184 | 3.25 | 3.25 | +0.04 (+1.25%) | 309,200 |
17 Nov 2022 | USD | 3.35 | 3.37 | 3.12 | 3.21 | 3.21 | -0.17 (-5.03%) | 350,500 |