Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2022 | USD | 3.62 | 3.72 | 3.41 | 3.62 | 3.62 | -0.04 (-1.09%) | 6,268,100 |
15 Dec 2022 | USD | 3.65 | 3.71 | 3.59 | 3.66 | 3.66 | -0.06 (-1.61%) | 3,068,400 |
14 Dec 2022 | USD | 3.7 | 3.83 | 3.65 | 3.72 | 3.72 | +0.03 (+0.81%) | 3,330,800 |
13 Dec 2022 | USD | 3.88 | 3.97 | 3.6 | 3.69 | 3.69 | 0.0 (0.0%) | 3,149,500 |
12 Dec 2022 | USD | 3.52 | 3.72 | 3.49 | 3.69 | 3.69 | +0.18 (+5.13%) | 3,137,000 |
9 Dec 2022 | USD | 3.5 | 3.57 | 3.425 | 3.51 | 3.51 | +0.02 (+0.57%) | 3,540,400 |
8 Dec 2022 | USD | 3.53 | 3.56 | 3.434 | 3.49 | 3.49 | -0.01 (-0.29%) | 4,593,300 |
7 Dec 2022 | USD | 3.64 | 3.695 | 3.48 | 3.5 | 3.5 | -0.16 (-4.37%) | 5,019,800 |
6 Dec 2022 | USD | 3.94 | 3.95 | 3.66 | 3.66 | 3.66 | -0.25 (-6.39%) | 5,521,600 |
5 Dec 2022 | USD | 4.14 | 4.165 | 3.89 | 3.91 | 3.91 | -0.22 (-5.33%) | 4,141,700 |
2 Dec 2022 | USD | 4.04 | 4.15 | 3.985 | 4.13 | 4.13 | +0.05 (+1.23%) | 2,734,400 |
1 Dec 2022 | USD | 4.07 | 4.22 | 4.061 | 4.08 | 4.08 | -0.04 (-0.97%) | 2,113,200 |
30 Nov 2022 | USD | 4.11 | 4.15 | 3.94 | 4.12 | 4.12 | +0.13 (+3.26%) | 6,290,600 |
29 Nov 2022 | USD | 3.99 | 4.063 | 3.95 | 3.99 | 3.99 | +0.06 (+1.53%) | 1,756,900 |
28 Nov 2022 | USD | 4.05 | 4.1 | 3.91 | 3.93 | 3.93 | -0.17 (-4.15%) | 2,088,300 |
25 Nov 2022 | USD | 4.07 | 4.11 | 4.029 | 4.1 | 4.1 | +0.03 (+0.74%) | 1,093,200 |
23 Nov 2022 | USD | 4.06 | 4.14 | 4.03 | 4.07 | 4.07 | +0.03 (+0.74%) | 1,456,600 |
22 Nov 2022 | USD | 4.07 | 4.12 | 3.95 | 4.04 | 4.04 | -0.01 (-0.25%) | 1,824,200 |
21 Nov 2022 | USD | 4.21 | 4.225 | 4.021 | 4.05 | 4.05 | -0.15 (-3.57%) | 2,056,300 |
18 Nov 2022 | USD | 4.32 | 4.32 | 4.18 | 4.2 | 4.2 | +0.01 (+0.24%) | 1,401,400 |
17 Nov 2022 | USD | 4.21 | 4.24 | 4.12 | 4.19 | 4.19 | -0.08 (-1.87%) | 2,440,900 |
16 Nov 2022 | USD | 4.46 | 4.47 | 4.255 | 4.27 | 4.27 | -0.23 (-5.11%) | 2,079,300 |
15 Nov 2022 | USD | 4.51 | 4.74 | 4.442 | 4.5 | 4.5 | +0.18 (+4.17%) | 2,563,000 |
14 Nov 2022 | USD | 4.5 | 4.53 | 4.31 | 4.32 | 4.32 | -0.18 (-4%) | 2,769,100 |
11 Nov 2022 | USD | 4.29 | 4.57 | 4.23 | 4.5 | 4.5 | +0.25 (+5.88%) | 3,695,800 |
10 Nov 2022 | USD | 4.22 | 4.445 | 4.15 | 4.25 | 4.25 | +0.35 (+8.97%) | 5,480,400 |
9 Nov 2022 | USD | 4.17 | 4.18 | 3.86 | 3.9 | 3.9 | -0.29 (-6.92%) | 4,691,200 |
8 Nov 2022 | USD | 4.33 | 4.34 | 4.1 | 4.19 | 4.19 | -0.13 (-3.01%) | 4,491,100 |
7 Nov 2022 | USD | 4.6 | 4.61 | 4.25 | 4.32 | 4.32 | -0.26 (-5.68%) | 4,030,300 |
4 Nov 2022 | USD | 4.55 | 4.6 | 4.42 | 4.58 | 4.58 | +0.15 (+3.39%) | 2,489,300 |