Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 4.5 | 4.618 | 4.5 | 4.61 | 4.61 | +0.07 (+1.54%) | 319,600 |
16 Dec 2022 | USD | 4.33 | 4.6 | 4.31 | 4.54 | 4.54 | +0.21 (+4.85%) | 516,000 |
15 Dec 2022 | USD | 4.25 | 4.36 | 4.23 | 4.33 | 4.33 | -0.03 (-0.69%) | 455,200 |
14 Dec 2022 | USD | 4.35 | 4.4 | 4.28 | 4.36 | 4.36 | -0.01 (-0.23%) | 491,800 |
13 Dec 2022 | USD | 4.43 | 4.49 | 4.35 | 4.37 | 4.37 | +0.04 (+0.92%) | 182,825 |
12 Dec 2022 | USD | 4.28 | 4.39 | 4.24 | 4.33 | 4.33 | -0.02 (-0.46%) | 280,715 |
9 Dec 2022 | USD | 4.27 | 4.48 | 4.27 | 4.35 | 4.35 | +0.03 (+0.69%) | 290,200 |
8 Dec 2022 | USD | 4.4 | 4.44 | 4.31 | 4.32 | 4.32 | -0.12 (-2.70%) | 332,500 |
7 Dec 2022 | USD | 4.32 | 4.455 | 4.32 | 4.44 | 4.44 | +0.15 (+3.50%) | 105,800 |
6 Dec 2022 | USD | 4.32 | 4.35 | 4.25 | 4.29 | 4.29 | 0.0 (0.0%) | 125,900 |
5 Dec 2022 | USD | 4.57 | 4.57 | 4.25 | 4.29 | 4.29 | -0.28 (-6.13%) | 258,500 |
2 Dec 2022 | USD | 4.58 | 4.63 | 4.505 | 4.57 | 4.57 | -0.03 (-0.65%) | 167,100 |
1 Dec 2022 | USD | 4.4 | 4.65 | 4.395 | 4.6 | 4.6 | +0.27 (+6.24%) | 349,200 |
30 Nov 2022 | USD | 4.11 | 4.38 | 4.11 | 4.33 | 4.33 | +0.26 (+6.39%) | 378,100 |
29 Nov 2022 | USD | 4.03 | 4.11 | 4 | 4.07 | 4.07 | +0.05 (+1.24%) | 273,500 |
28 Nov 2022 | USD | 4.05 | 4.085 | 3.99 | 4.02 | 4.02 | -0.04 (-0.99%) | 312,900 |
25 Nov 2022 | USD | 4.04 | 4.075 | 3.995 | 4.06 | 4.06 | +0.02 (+0.50%) | 121,700 |
23 Nov 2022 | USD | 4.05 | 4.05 | 3.98 | 4.04 | 4.04 | 0.0 (0.0%) | 120,400 |
22 Nov 2022 | USD | 3.91 | 4.05 | 3.91 | 4.04 | 4.04 | +0.15 (+3.86%) | 209,800 |
21 Nov 2022 | USD | 3.9 | 3.92 | 3.875 | 3.89 | 3.89 | -0.05 (-1.27%) | 126,700 |
18 Nov 2022 | USD | 3.95 | 3.97 | 3.885 | 3.94 | 3.94 | -0.02 (-0.51%) | 166,500 |
17 Nov 2022 | USD | 3.87 | 3.96 | 3.85 | 3.96 | 3.96 | +0.09 (+2.33%) | 239,500 |
16 Nov 2022 | USD | 3.88 | 3.95 | 3.84 | 3.87 | 3.87 | -0.1 (-2.52%) | 286,000 |
15 Nov 2022 | USD | 3.88 | 3.98 | 3.87 | 3.97 | 3.97 | +0.11 (+2.85%) | 245,700 |
14 Nov 2022 | USD | 3.87 | 3.94 | 3.86 | 3.86 | 3.86 | -0.06 (-1.53%) | 430,900 |
11 Nov 2022 | USD | 3.78 | 3.95 | 3.78 | 3.92 | 3.92 | -0.04 (-1.01%) | 551,400 |
10 Nov 2022 | USD | 3.82 | 3.97 | 3.8 | 3.96 | 3.96 | +0.39 (+10.92%) | 1,739,400 |
9 Nov 2022 | USD | 3.78 | 3.78 | 3.57 | 3.57 | 3.57 | -0.21 (-5.56%) | 119,700 |
8 Nov 2022 | USD | 3.49 | 3.79 | 3.48 | 3.78 | 3.78 | +0.3 (+8.62%) | 327,500 |
7 Nov 2022 | USD | 3.46 | 3.48 | 3.35 | 3.48 | 3.48 | +0.12 (+3.57%) | 291,700 |