Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2022 | USD | 3.59 | 3.815 | 3.57 | 3.77 | 3.77 | +0.06 (+1.62%) | 1,383,100 |
29 Dec 2022 | USD | 3.655 | 3.78 | 3.62 | 3.71 | 3.71 | +0.12 (+3.34%) | 1,328,700 |
28 Dec 2022 | USD | 3.63 | 3.85 | 3.53 | 3.59 | 3.59 | 0.0 (0.0%) | 1,439,300 |
27 Dec 2022 | USD | 4 | 4.04 | 3.51 | 3.59 | 3.59 | -0.52 (-12.65%) | 2,454,200 |
23 Dec 2022 | USD | 4.17 | 4.25 | 4.09 | 4.11 | 4.11 | -0.08 (-1.91%) | 931,100 |
22 Dec 2022 | USD | 4.25 | 4.255 | 4.05 | 4.19 | 4.19 | -0.09 (-2.10%) | 1,379,000 |
21 Dec 2022 | USD | 4.27 | 4.36 | 4.25 | 4.28 | 4.28 | +0.04 (+0.94%) | 808,700 |
20 Dec 2022 | USD | 4.36 | 4.475 | 4.23 | 4.24 | 4.24 | -0.15 (-3.42%) | 1,099,600 |
19 Dec 2022 | USD | 4.61 | 4.61 | 4.345 | 4.39 | 4.39 | -0.14 (-3.09%) | 1,623,000 |
16 Dec 2022 | USD | 4.6 | 4.7 | 4.51 | 4.53 | 4.53 | -0.15 (-3.21%) | 3,391,300 |
15 Dec 2022 | USD | 4.64 | 4.75 | 4.55 | 4.68 | 4.68 | +0.01 (+0.21%) | 1,485,200 |
14 Dec 2022 | USD | 4.95 | 4.97 | 4.67 | 4.67 | 4.67 | -0.25 (-5.08%) | 1,703,900 |
13 Dec 2022 | USD | 5.38 | 5.42 | 4.79 | 4.92 | 4.92 | -0.22 (-4.28%) | 2,167,781 |
12 Dec 2022 | USD | 4.97 | 5.17 | 4.96 | 5.14 | 5.14 | +0.18 (+3.63%) | 855,162 |
9 Dec 2022 | USD | 4.92 | 5.07 | 4.89 | 4.96 | 4.96 | 0.0 (0.0%) | 688,000 |
8 Dec 2022 | USD | 4.98 | 5.05 | 4.84 | 4.96 | 4.96 | -0.01 (-0.20%) | 1,304,000 |
7 Dec 2022 | USD | 4.99 | 5.14 | 4.9 | 4.97 | 4.97 | -0.04 (-0.80%) | 1,772,400 |
6 Dec 2022 | USD | 5.2 | 5.21 | 4.97 | 5.01 | 5.01 | -0.19 (-3.65%) | 1,509,100 |
5 Dec 2022 | USD | 5.47 | 5.501 | 5.155 | 5.2 | 5.2 | -0.35 (-6.31%) | 746,000 |
2 Dec 2022 | USD | 5.3 | 5.57 | 5.25 | 5.55 | 5.55 | +0.12 (+2.21%) | 808,500 |
1 Dec 2022 | USD | 5.57 | 5.66 | 5.315 | 5.43 | 5.43 | -0.11 (-1.99%) | 1,576,200 |
30 Nov 2022 | USD | 5.13 | 5.56 | 5.075 | 5.54 | 5.54 | +0.38 (+7.36%) | 1,592,900 |
29 Nov 2022 | USD | 5.34 | 5.42 | 5.145 | 5.16 | 5.16 | -0.17 (-3.19%) | 933,500 |
28 Nov 2022 | USD | 5.79 | 5.84 | 5.305 | 5.33 | 5.33 | -0.49 (-8.42%) | 774,000 |
25 Nov 2022 | USD | 5.88 | 5.88 | 5.7 | 5.82 | 5.82 | 0.0 (0.0%) | 451,100 |
23 Nov 2022 | USD | 5.75 | 5.86 | 5.58 | 5.82 | 5.82 | +0.12 (+2.11%) | 965,900 |
22 Nov 2022 | USD | 5.71 | 5.825 | 5.61 | 5.7 | 5.7 | -0.02 (-0.35%) | 1,027,500 |
21 Nov 2022 | USD | 5.85 | 5.89 | 5.61 | 5.72 | 5.72 | -0.14 (-2.39%) | 1,141,900 |
18 Nov 2022 | USD | 6.25 | 6.29 | 5.83 | 5.86 | 5.86 | -0.18 (-2.98%) | 942,400 |
17 Nov 2022 | USD | 6.22 | 6.22 | 5.87 | 6.04 | 6.04 | -0.41 (-6.36%) | 942,400 |