Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 4.25 | 4.27 | 4.11 | 4.2 | 4.2 | -0.02 (-0.47%) | 454,700 |
9 Dec 2022 | USD | 4.44 | 4.44 | 4.21 | 4.22 | 4.22 | -0.01 (-0.24%) | 284,200 |
8 Dec 2022 | USD | 4.05 | 4.344 | 3.98 | 4.23 | 4.23 | +0.21 (+5.22%) | 229,900 |
7 Dec 2022 | USD | 4.19 | 4.23 | 3.95 | 4.02 | 4.02 | -0.16 (-3.83%) | 596,700 |
6 Dec 2022 | USD | 4.59 | 4.64 | 4.17 | 4.18 | 4.18 | -0.45 (-9.72%) | 389,800 |
5 Dec 2022 | USD | 4.71 | 4.84 | 4.54 | 4.63 | 4.63 | -0.06 (-1.28%) | 140,400 |
2 Dec 2022 | USD | 4.69 | 4.71 | 4.52 | 4.69 | 4.69 | -0.07 (-1.47%) | 158,500 |
1 Dec 2022 | USD | 4.81 | 4.95 | 4.64 | 4.76 | 4.76 | -0.03 (-0.63%) | 390,200 |
30 Nov 2022 | USD | 4.88 | 5.05 | 4.78 | 4.79 | 4.79 | -0.01 (-0.21%) | 299,500 |
29 Nov 2022 | USD | 4.68 | 4.88 | 4.67 | 4.8 | 4.8 | +0.15 (+3.23%) | 451,800 |
28 Nov 2022 | USD | 4.55 | 4.71 | 4.49 | 4.65 | 4.65 | +0.08 (+1.75%) | 575,400 |
25 Nov 2022 | USD | 4.41 | 4.66 | 4.38 | 4.57 | 4.57 | +0.06 (+1.33%) | 156,100 |
23 Nov 2022 | USD | 4.18 | 4.69 | 4.18 | 4.51 | 4.51 | +0.3 (+7.13%) | 448,100 |
22 Nov 2022 | USD | 4.46 | 4.46 | 4.15 | 4.21 | 4.21 | -0.25 (-5.61%) | 414,700 |
21 Nov 2022 | USD | 4.48 | 4.52 | 4.35 | 4.46 | 4.46 | 0.0 (0.0%) | 248,600 |
18 Nov 2022 | USD | 4.52 | 4.617 | 4.46 | 4.46 | 4.46 | -0.04 (-0.89%) | 145,100 |
17 Nov 2022 | USD | 4.55 | 4.73 | 4.47 | 4.5 | 4.5 | -0.1 (-2.17%) | 370,100 |
16 Nov 2022 | USD | 4.74 | 4.795 | 4.5 | 4.6 | 4.6 | -0.19 (-3.97%) | 284,900 |
15 Nov 2022 | USD | 4.95 | 5.02 | 4.74 | 4.79 | 4.79 | -0.19 (-3.82%) | 220,900 |
14 Nov 2022 | USD | 4.77 | 5 | 4.77 | 4.98 | 4.98 | +0.17 (+3.53%) | 308,300 |
11 Nov 2022 | USD | 4.75 | 4.95 | 4.68 | 4.81 | 4.81 | +0.05 (+1.05%) | 507,300 |
10 Nov 2022 | USD | 4.85 | 4.915 | 4.625 | 4.76 | 4.76 | +0.06 (+1.28%) | 492,100 |
9 Nov 2022 | USD | 4.73 | 4.94 | 4.61 | 4.7 | 4.7 | +0.05 (+1.08%) | 843,200 |
8 Nov 2022 | USD | 4.6 | 4.75 | 4.5 | 4.65 | 4.65 | -0.96 (-17.11%) | 2,518,700 |
7 Nov 2022 | USD | 5.69 | 5.73 | 5.44 | 5.61 | 5.61 | -0.05 (-0.88%) | 127,600 |
4 Nov 2022 | USD | 6.05 | 6.05 | 5.48 | 5.66 | 5.66 | -0.22 (-3.74%) | 119,500 |
3 Nov 2022 | USD | 5.71 | 6 | 5.71 | 5.88 | 5.88 | +0.08 (+1.38%) | 55,500 |
2 Nov 2022 | USD | 5.85 | 6 | 5.61 | 5.8 | 5.8 | +0.02 (+0.35%) | 260,500 |
1 Nov 2022 | USD | 5.75 | 5.99 | 5.75 | 5.78 | 5.78 | +0.03 (+0.52%) | 104,400 |
31 Oct 2022 | USD | 5.62 | 6 | 5.48 | 5.75 | 5.75 | +0.13 (+2.31%) | 290,900 |