Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 4.33 | 4.33 | 4 | 4.13 | 4.13 | -0.23 (-5.28%) | 1,147,500 |
9 Dec 2022 | USD | 4.3 | 4.485 | 4.21 | 4.36 | 4.36 | +0.04 (+0.93%) | 742,100 |
8 Dec 2022 | USD | 4.22 | 4.41 | 4.169 | 4.32 | 4.32 | +0.11 (+2.61%) | 744,900 |
7 Dec 2022 | USD | 4.24 | 4.29 | 4.145 | 4.21 | 4.21 | -0.08 (-1.86%) | 630,000 |
6 Dec 2022 | USD | 4.5 | 4.53 | 4.23 | 4.29 | 4.29 | -0.18 (-4.03%) | 742,400 |
5 Dec 2022 | USD | 4.5 | 4.67 | 4.4 | 4.47 | 4.47 | -0.02 (-0.45%) | 940,100 |
2 Dec 2022 | USD | 4.5 | 4.68 | 4.43 | 4.49 | 4.49 | -0.15 (-3.23%) | 1,003,700 |
1 Dec 2022 | USD | 4.76 | 4.89 | 4.62 | 4.64 | 4.64 | -0.12 (-2.52%) | 674,500 |
30 Nov 2022 | USD | 4.28 | 4.76 | 4.23 | 4.76 | 4.76 | +0.54 (+12.80%) | 1,608,700 |
29 Nov 2022 | USD | 4.21 | 4.35 | 4.17 | 4.22 | 4.22 | +0.07 (+1.69%) | 609,900 |
28 Nov 2022 | USD | 4.4 | 4.445 | 4.145 | 4.15 | 4.15 | -0.31 (-6.95%) | 587,200 |
25 Nov 2022 | USD | 4.61 | 4.618 | 4.44 | 4.46 | 4.46 | -0.19 (-4.09%) | 423,300 |
23 Nov 2022 | USD | 4.46 | 4.715 | 4.45 | 4.65 | 4.65 | +0.14 (+3.10%) | 559,800 |
22 Nov 2022 | USD | 4.52 | 4.52 | 4.368 | 4.51 | 4.51 | +0.02 (+0.45%) | 595,100 |
21 Nov 2022 | USD | 4.06 | 4.515 | 4.06 | 4.49 | 4.49 | -0.12 (-2.60%) | 1,325,700 |
18 Nov 2022 | USD | 4.37 | 4.62 | 4.3 | 4.61 | 4.61 | -0.13 (-2.74%) | 1,582,200 |
17 Nov 2022 | USD | 4.82 | 4.95 | 4.71 | 4.74 | 4.74 | -0.26 (-5.20%) | 796,700 |
16 Nov 2022 | USD | 5.35 | 5.35 | 4.92 | 5 | 5 | -0.46 (-8.42%) | 1,252,800 |
15 Nov 2022 | USD | 5.48 | 5.67 | 5.301 | 5.46 | 5.46 | +0.14 (+2.63%) | 1,487,800 |
14 Nov 2022 | USD | 4.82 | 5.54 | 4.65 | 5.32 | 5.32 | +0.43 (+8.79%) | 2,780,200 |
11 Nov 2022 | USD | 4.35 | 4.93 | 4.28 | 4.89 | 4.89 | +0.49 (+11.14%) | 1,879,700 |
10 Nov 2022 | USD | 4.3 | 4.579 | 4.29 | 4.4 | 4.4 | +0.4 (+10%) | 2,088,800 |
9 Nov 2022 | USD | 4.4 | 4.41 | 3.97 | 4 | 4 | -0.39 (-8.88%) | 1,498,500 |
8 Nov 2022 | USD | 4.16 | 4.61 | 4.08 | 4.39 | 4.39 | +0.25 (+6.04%) | 1,647,000 |
7 Nov 2022 | USD | 4.2 | 4.245 | 4.065 | 4.14 | 4.14 | -0.08 (-1.90%) | 1,395,200 |
4 Nov 2022 | USD | 4.22 | 4.27 | 4.03 | 4.22 | 4.22 | +0.1 (+2.43%) | 885,000 |
3 Nov 2022 | USD | 4.1 | 4.165 | 3.955 | 4.12 | 4.12 | +0.04 (+0.98%) | 981,900 |
2 Nov 2022 | USD | 4.22 | 4.4 | 4.08 | 4.08 | 4.08 | -0.07 (-1.69%) | 909,000 |
1 Nov 2022 | USD | 4.32 | 4.43 | 4.15 | 4.15 | 4.15 | -0.06 (-1.43%) | 855,700 |
31 Oct 2022 | USD | 4.2 | 4.29 | 4.02 | 4.21 | 4.21 | -0.03 (-0.71%) | 1,395,700 |