Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 3.93 | 4 | 3.93 | 4 | 4 | +0.07 (+1.78%) | 2,500 |
12 Dec 2022 | USD | 3.56 | 4.18 | 3.54 | 3.93 | 3.93 | +0.37 (+10.39%) | 18,100 |
9 Dec 2022 | USD | 4 | 4.255 | 3.56 | 3.56 | 3.56 | -0.45 (-11.22%) | 23,300 |
8 Dec 2022 | USD | 3.95 | 4.458 | 3.883 | 4.01 | 4.01 | -0.09 (-2.20%) | 10,900 |
7 Dec 2022 | USD | 4.87 | 5 | 3.84 | 4.1 | 4.1 | -0.585 (-12.49%) | 21,800 |
6 Dec 2022 | USD | 4.66 | 4.88 | 4.65 | 4.685 | 4.685 | -0.065 (-1.37%) | 4,000 |
5 Dec 2022 | USD | 5 | 5.15 | 4.67 | 4.75 | 4.75 | -0.445 (-8.57%) | 99,900 |
2 Dec 2022 | USD | 5.44 | 5.55 | 5.05 | 5.195 | 5.195 | -0.185 (-3.44%) | 42,100 |
1 Dec 2022 | USD | 5.43 | 5.615 | 5.37 | 5.38 | 5.38 | +0.01 (+0.19%) | 6,100 |
30 Nov 2022 | USD | 5.05 | 5.37 | 5 | 5.37 | 5.37 | +0.08 (+1.51%) | 26,700 |
29 Nov 2022 | USD | 5.88 | 5.88 | 5.17 | 5.29 | 5.29 | -0.21 (-3.82%) | 22,900 |
28 Nov 2022 | USD | 5.03 | 5.8 | 5.03 | 5.5 | 5.5 | +0.36 (+7.00%) | 18,700 |
25 Nov 2022 | USD | 4.97 | 5.14 | 4.8 | 5.14 | 5.14 | +0.24 (+4.90%) | 4,200 |
23 Nov 2022 | USD | 4.87 | 5 | 4.71 | 4.9 | 4.9 | +0.05 (+1.03%) | 9,100 |
22 Nov 2022 | USD | 4.87 | 4.87 | 4.72 | 4.85 | 4.85 | +0.08 (+1.68%) | 2,300 |
21 Nov 2022 | USD | 4.75 | 4.8 | 4.75 | 4.77 | 4.77 | +0.07 (+1.49%) | 3,500 |
18 Nov 2022 | USD | 4.97 | 4.97 | 4.66 | 4.7 | 4.7 | -0.178 (-3.65%) | 14,300 |
17 Nov 2022 | USD | 4.9 | 4.95 | 4.71 | 4.878 | 4.878 | -0.092 (-1.85%) | 10,200 |
16 Nov 2022 | USD | 4.74 | 4.97 | 4.74 | 4.97 | 4.97 | +0.23 (+4.85%) | 9,300 |
15 Nov 2022 | USD | 4.67 | 4.75 | 4.294 | 4.74 | 4.74 | +0.33 (+7.48%) | 6,700 |
14 Nov 2022 | USD | 4.54 | 4.66 | 4.286 | 4.41 | 4.41 | -0.13 (-2.86%) | 25,700 |
11 Nov 2022 | USD | 4.51 | 4.66 | 4.32 | 4.54 | 4.54 | +0.059 (+1.32%) | 43,200 |
10 Nov 2022 | USD | 4.55 | 4.83 | 4.28 | 4.481 | 4.481 | +0.196 (+4.57%) | 17,100 |
9 Nov 2022 | USD | 4.51 | 4.72 | 4.285 | 4.285 | 4.285 | -0.415 (-8.83%) | 16,800 |
8 Nov 2022 | USD | 4.27 | 4.905 | 4.22 | 4.7 | 4.7 | +0.38 (+8.80%) | 61,400 |
7 Nov 2022 | USD | 4.12 | 4.32 | 4.12 | 4.32 | 4.32 | -0.03 (-0.69%) | 4,000 |
4 Nov 2022 | USD | 4.1 | 4.69 | 4.1 | 4.35 | 4.35 | +0.25 (+6.10%) | 17,200 |
3 Nov 2022 | USD | 3.82 | 4.7 | 3.707 | 4.1 | 4.1 | +0.32 (+8.47%) | 46,800 |
2 Nov 2022 | USD | 3.83 | 3.83 | 3.45 | 3.78 | 3.78 | -0.1 (-2.58%) | 5,200 |
1 Nov 2022 | USD | 3.65 | 3.94 | 3.29 | 3.88 | 3.88 | +0.18 (+4.86%) | 9,200 |