Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 3.84 | 3.9 | 3.72 | 3.73 | 3.73 | -0.12 (-3.12%) | 1,373,100 |
16 Dec 2022 | USD | 3.95 | 4.02 | 3.84 | 3.85 | 3.85 | -0.15 (-3.75%) | 3,392,800 |
15 Dec 2022 | USD | 4.14 | 4.19 | 3.98 | 4 | 4 | -0.22 (-5.21%) | 1,564,400 |
14 Dec 2022 | USD | 4.27 | 4.33 | 4.16 | 4.22 | 4.22 | -0.02 (-0.47%) | 1,513,200 |
13 Dec 2022 | USD | 4.42 | 4.49 | 4.21 | 4.24 | 4.24 | -0.06 (-1.40%) | 2,575,000 |
12 Dec 2022 | USD | 3.83 | 4.35 | 3.83 | 4.3 | 4.3 | +0.47 (+12.27%) | 3,206,700 |
9 Dec 2022 | USD | 3.78 | 3.89 | 3.74 | 3.83 | 3.83 | +0.03 (+0.79%) | 760,300 |
8 Dec 2022 | USD | 3.79 | 4.02 | 3.79 | 3.8 | 3.8 | +0.02 (+0.53%) | 1,555,400 |
7 Dec 2022 | USD | 3.85 | 3.86 | 3.76 | 3.78 | 3.78 | -0.08 (-2.07%) | 1,552,000 |
6 Dec 2022 | USD | 3.97 | 3.97 | 3.74 | 3.86 | 3.86 | -0.09 (-2.28%) | 2,372,900 |
5 Dec 2022 | USD | 3.94 | 4.01 | 3.84 | 3.95 | 3.95 | 0.0 (0.0%) | 1,467,900 |
2 Dec 2022 | USD | 3.76 | 3.95 | 3.69 | 3.95 | 3.95 | +0.12 (+3.13%) | 1,392,500 |
1 Dec 2022 | USD | 3.82 | 3.88 | 3.78 | 3.83 | 3.83 | +0.01 (+0.26%) | 933,700 |
30 Nov 2022 | USD | 3.7 | 3.84 | 3.54 | 3.82 | 3.82 | +0.14 (+3.80%) | 2,190,500 |
29 Nov 2022 | USD | 3.65 | 3.69 | 3.6 | 3.68 | 3.68 | +0.03 (+0.82%) | 783,000 |
28 Nov 2022 | USD | 3.6 | 3.7 | 3.59 | 3.65 | 3.65 | +0.01 (+0.27%) | 1,246,600 |
25 Nov 2022 | USD | 3.68 | 3.7 | 3.63 | 3.64 | 3.64 | -0.05 (-1.36%) | 378,500 |
23 Nov 2022 | USD | 3.65 | 3.71 | 3.61 | 3.69 | 3.69 | +0.01 (+0.27%) | 991,900 |
22 Nov 2022 | USD | 3.61 | 3.68 | 3.54 | 3.68 | 3.68 | +0.1 (+2.79%) | 1,227,800 |
21 Nov 2022 | USD | 3.67 | 3.77 | 3.52 | 3.58 | 3.58 | -0.03 (-0.83%) | 2,214,000 |
18 Nov 2022 | USD | 3.62 | 3.66 | 3.45 | 3.61 | 3.61 | +0.04 (+1.12%) | 2,761,600 |
17 Nov 2022 | USD | 3.28 | 3.57 | 3.27 | 3.57 | 3.57 | +0.23 (+6.89%) | 3,257,900 |
16 Nov 2022 | USD | 3.45 | 3.49 | 3.28 | 3.34 | 3.34 | -0.16 (-4.57%) | 2,290,300 |
15 Nov 2022 | USD | 3.39 | 3.55 | 3.39 | 3.5 | 3.5 | +0.13 (+3.86%) | 1,781,700 |
14 Nov 2022 | USD | 3.31 | 3.39 | 3.27 | 3.37 | 3.37 | +0.02 (+0.60%) | 2,100,700 |
11 Nov 2022 | USD | 3.3 | 3.36 | 3.16 | 3.35 | 3.35 | +0.06 (+1.82%) | 2,116,100 |
10 Nov 2022 | USD | 3.22 | 3.42 | 3.21 | 3.29 | 3.29 | +0.24 (+7.87%) | 2,340,700 |
9 Nov 2022 | USD | 3.19 | 3.21 | 3.03 | 3.05 | 3.05 | -0.16 (-4.98%) | 1,467,800 |
8 Nov 2022 | USD | 3.22 | 3.26 | 3.13 | 3.21 | 3.21 | +0.01 (+0.31%) | 1,758,600 |
7 Nov 2022 | USD | 3.12 | 3.26 | 3.12 | 3.2 | 3.2 | +0.09 (+2.89%) | 1,690,700 |