Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 8.38 | 8.63 | 7.61 | 8.02 | 8.02 | -0.91 (-10.19%) | 8,551,200 |
9 Dec 2022 | USD | 7.1 | 9.49 | 7.03 | 8.93 | 8.93 | +2.14 (+31.52%) | 45,524,200 |
8 Dec 2022 | USD | 5.96 | 7.22 | 5.96 | 6.79 | 6.79 | +1.54 (+29.33%) | 20,557,800 |
7 Dec 2022 | USD | 5.48 | 5.55 | 5.2 | 5.25 | 5.25 | -0.49 (-8.54%) | 2,929,600 |
6 Dec 2022 | USD | 5.65 | 5.75 | 5.375 | 5.74 | 5.74 | +0.16 (+2.87%) | 1,359,700 |
5 Dec 2022 | USD | 5.95 | 6.07 | 5.49 | 5.58 | 5.58 | -0.14 (-2.45%) | 1,723,400 |
2 Dec 2022 | USD | 5.43 | 5.75 | 5.37 | 5.72 | 5.72 | +0.25 (+4.57%) | 1,797,900 |
1 Dec 2022 | USD | 5.61 | 5.64 | 5.46 | 5.47 | 5.47 | -0.27 (-4.70%) | 1,263,900 |
30 Nov 2022 | USD | 5.41 | 5.76 | 5.32 | 5.74 | 5.74 | +0.61 (+11.89%) | 3,715,900 |
29 Nov 2022 | USD | 5.21 | 5.33 | 5.08 | 5.13 | 5.13 | +0.23 (+4.69%) | 2,122,000 |
28 Nov 2022 | USD | 4.86 | 5.05 | 4.86 | 4.9 | 4.9 | 0.0 (0.0%) | 2,268,900 |
25 Nov 2022 | USD | 5.07 | 5.11 | 4.88 | 4.9 | 4.9 | -0.28 (-5.41%) | 1,014,500 |
23 Nov 2022 | USD | 5.22 | 5.24 | 5.095 | 5.18 | 5.18 | +0.11 (+2.17%) | 1,329,700 |
22 Nov 2022 | USD | 5.09 | 5.09 | 4.875 | 5.07 | 5.07 | -0.02 (-0.39%) | 2,203,800 |
21 Nov 2022 | USD | 5.35 | 5.36 | 5.06 | 5.09 | 5.09 | -0.39 (-7.12%) | 1,395,900 |
18 Nov 2022 | USD | 5.87 | 5.87 | 5.455 | 5.48 | 5.48 | -0.39 (-6.64%) | 1,066,900 |
17 Nov 2022 | USD | 5.53 | 5.885 | 5.51 | 5.87 | 5.87 | +0.12 (+2.09%) | 2,160,900 |
16 Nov 2022 | USD | 6.03 | 6.06 | 5.68 | 5.75 | 5.75 | -0.4 (-6.50%) | 1,268,500 |
15 Nov 2022 | USD | 5.64 | 6.2 | 5.62 | 6.15 | 6.15 | +0.75 (+13.89%) | 3,577,900 |
14 Nov 2022 | USD | 5.56 | 5.69 | 5.345 | 5.4 | 5.4 | -0.18 (-3.23%) | 1,379,600 |
11 Nov 2022 | USD | 4.99 | 5.61 | 4.97 | 5.58 | 5.58 | +0.77 (+16.01%) | 2,231,800 |
10 Nov 2022 | USD | 4.91 | 5.03 | 4.725 | 4.81 | 4.81 | +0.03 (+0.63%) | 2,425,200 |
9 Nov 2022 | USD | 4.98 | 5.03 | 4.72 | 4.78 | 4.78 | -0.34 (-6.64%) | 1,376,200 |
8 Nov 2022 | USD | 5.2 | 5.27 | 4.955 | 5.12 | 5.12 | -0.12 (-2.29%) | 1,082,800 |
7 Nov 2022 | USD | 5.5 | 5.585 | 5.24 | 5.24 | 5.24 | -0.16 (-2.96%) | 1,633,900 |
4 Nov 2022 | USD | 5.4 | 5.43 | 5.15 | 5.4 | 5.4 | +0.42 (+8.43%) | 1,997,800 |
3 Nov 2022 | USD | 4.84 | 5.15 | 4.83 | 4.98 | 4.98 | +0.05 (+1.01%) | 1,795,700 |
2 Nov 2022 | USD | 5.25 | 5.26 | 4.93 | 4.93 | 4.93 | -0.32 (-6.10%) | 1,893,800 |
1 Nov 2022 | USD | 4.95 | 5.26 | 4.95 | 5.25 | 5.25 | +0.55 (+11.70%) | 1,870,100 |
31 Oct 2022 | USD | 4.6 | 4.97 | 4.57 | 4.7 | 4.7 | +0.04 (+0.86%) | 1,698,700 |