Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2022 | USD | 4.78 | 5.02 | 4.78 | 4.9 | 4.9 | -0.01 (-0.20%) | 824,700 |
15 Dec 2022 | USD | 4.86 | 4.97 | 4.64 | 4.91 | 4.91 | -0.02 (-0.41%) | 362,200 |
14 Dec 2022 | USD | 4.87 | 4.95 | 4.7 | 4.93 | 4.93 | +0.09 (+1.86%) | 463,500 |
13 Dec 2022 | USD | 4.56 | 5.16 | 4.45 | 4.84 | 4.84 | +0.47 (+10.76%) | 1,612,200 |
12 Dec 2022 | USD | 4.35 | 4.53 | 4.32 | 4.37 | 4.37 | -0.03 (-0.68%) | 581,300 |
9 Dec 2022 | USD | 4.57 | 4.57 | 4.32 | 4.4 | 4.4 | -0.18 (-3.93%) | 319,600 |
8 Dec 2022 | USD | 4.25 | 4.6 | 4.14 | 4.58 | 4.58 | +0.43 (+10.36%) | 372,600 |
7 Dec 2022 | USD | 4.25 | 4.35 | 4.07 | 4.15 | 4.15 | -0.17 (-3.94%) | 196,800 |
6 Dec 2022 | USD | 4.34 | 4.36 | 4.16 | 4.32 | 4.32 | +0.01 (+0.23%) | 307,400 |
5 Dec 2022 | USD | 4.44 | 4.45 | 4.26 | 4.31 | 4.31 | -0.14 (-3.15%) | 407,800 |
2 Dec 2022 | USD | 4.6 | 4.6 | 4.37 | 4.45 | 4.45 | -0.11 (-2.41%) | 305,200 |
1 Dec 2022 | USD | 4.55 | 4.63 | 4.4 | 4.56 | 4.56 | +0.04 (+0.88%) | 476,900 |
30 Nov 2022 | USD | 4.56 | 4.6 | 4.3 | 4.52 | 4.52 | -0.04 (-0.88%) | 434,600 |
29 Nov 2022 | USD | 4.5 | 4.61 | 4.32 | 4.56 | 4.56 | +0.15 (+3.40%) | 419,000 |
28 Nov 2022 | USD | 4.27 | 4.48 | 4.17 | 4.41 | 4.41 | +0.15 (+3.52%) | 423,700 |
25 Nov 2022 | USD | 4.77 | 4.79 | 4.1 | 4.26 | 4.26 | -0.47 (-9.94%) | 393,600 |
23 Nov 2022 | USD | 4.48 | 4.81 | 4.48 | 4.73 | 4.73 | +0.18 (+3.96%) | 789,600 |
22 Nov 2022 | USD | 4.58 | 4.58 | 4.19 | 4.55 | 4.55 | +0.05 (+1.11%) | 547,500 |
21 Nov 2022 | USD | 3.75 | 4.6 | 3.74 | 4.5 | 4.5 | +0.75 (+20%) | 1,322,100 |
18 Nov 2022 | USD | 3.52 | 3.8 | 3.38 | 3.75 | 3.75 | +0.21 (+5.93%) | 440,400 |
17 Nov 2022 | USD | 3.12 | 3.58 | 3.1 | 3.54 | 3.54 | +0.4 (+12.74%) | 391,600 |
16 Nov 2022 | USD | 3.33 | 3.38 | 3.12 | 3.14 | 3.14 | -0.26 (-7.65%) | 232,800 |
15 Nov 2022 | USD | 3.75 | 3.82 | 3.36 | 3.4 | 3.4 | -0.21 (-5.82%) | 458,500 |
14 Nov 2022 | USD | 3.26 | 3.75 | 3.11 | 3.61 | 3.61 | +0.43 (+13.52%) | 529,000 |
11 Nov 2022 | USD | 3.04 | 3.18 | 3.01 | 3.18 | 3.18 | +0.15 (+4.95%) | 277,100 |
10 Nov 2022 | USD | 2.98 | 3.14 | 2.95 | 3.03 | 3.03 | +0.08 (+2.71%) | 341,300 |
9 Nov 2022 | USD | 3.26 | 3.26 | 2.93 | 2.95 | 2.95 | -0.31 (-9.51%) | 297,700 |
8 Nov 2022 | USD | 3.15 | 3.33 | 3.07 | 3.26 | 3.26 | +0.13 (+4.15%) | 399,600 |
7 Nov 2022 | USD | 2.79 | 3.16 | 2.79 | 3.13 | 3.13 | +0.42 (+15.50%) | 648,200 |
4 Nov 2022 | USD | 2.36 | 2.74 | 2.3 | 2.71 | 2.71 | +0.57 (+26.64%) | 495,200 |