Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | USD | 3.37 | 3.47 | 3.29 | 3.34 | 3.34 | 0.0 (0.0%) | 2,193,800 |
30 Dec 2022 | USD | 3.26 | 3.37 | 3.24 | 3.34 | 3.34 | +0.03 (+0.91%) | 2,305,900 |
29 Dec 2022 | USD | 3.3 | 3.48 | 3.25 | 3.31 | 3.31 | +0.04 (+1.22%) | 2,485,700 |
28 Dec 2022 | USD | 3.24 | 3.44 | 3.22 | 3.27 | 3.27 | +0.03 (+0.93%) | 2,517,000 |
27 Dec 2022 | USD | 3.48 | 3.49 | 3.2 | 3.24 | 3.24 | -0.2 (-5.81%) | 2,813,700 |
23 Dec 2022 | USD | 3.44 | 3.49 | 3.37 | 3.44 | 3.44 | +0.01 (+0.29%) | 2,467,700 |
22 Dec 2022 | USD | 3.59 | 3.68 | 3.2 | 3.43 | 3.43 | -0.22 (-6.03%) | 5,307,400 |
21 Dec 2022 | USD | 4.5 | 4.65 | 3.62 | 3.65 | 3.65 | -0.76 (-17.23%) | 10,085,500 |
20 Dec 2022 | USD | 4.08 | 4.58 | 4.07 | 4.41 | 4.41 | +0.33 (+8.09%) | 3,586,300 |
19 Dec 2022 | USD | 4.3 | 4.38 | 4.03 | 4.08 | 4.08 | -0.19 (-4.45%) | 2,379,100 |
16 Dec 2022 | USD | 4.19 | 4.35 | 4.16 | 4.27 | 4.27 | +0.05 (+1.18%) | 4,034,400 |
15 Dec 2022 | USD | 4.35 | 4.38 | 4.18 | 4.22 | 4.22 | -0.2 (-4.52%) | 1,817,300 |
14 Dec 2022 | USD | 4.44 | 4.51 | 4.34 | 4.42 | 4.42 | -0.02 (-0.45%) | 2,125,500 |
13 Dec 2022 | USD | 4.7 | 4.93 | 4.41 | 4.44 | 4.44 | -0.11 (-2.42%) | 1,961,600 |
12 Dec 2022 | USD | 4.44 | 4.67 | 4.36 | 4.55 | 4.55 | +0.11 (+2.48%) | 1,771,100 |
9 Dec 2022 | USD | 4.36 | 4.49 | 4.19 | 4.44 | 4.44 | +0.04 (+0.91%) | 1,780,700 |
8 Dec 2022 | USD | 4.57 | 4.57 | 4.39 | 4.4 | 4.4 | -0.11 (-2.44%) | 2,343,800 |
7 Dec 2022 | USD | 4.57 | 4.7 | 4.44 | 4.51 | 4.51 | -0.2 (-4.25%) | 2,583,500 |
6 Dec 2022 | USD | 4.95 | 4.95 | 4.68 | 4.71 | 4.71 | -0.22 (-4.46%) | 1,931,600 |
5 Dec 2022 | USD | 5.1 | 5.13 | 4.88 | 4.93 | 4.93 | -0.18 (-3.52%) | 2,794,300 |
2 Dec 2022 | USD | 5.06 | 5.2 | 4.99 | 5.11 | 5.11 | +0.01 (+0.20%) | 2,336,000 |
1 Dec 2022 | USD | 5.18 | 5.32 | 4.91 | 5.1 | 5.1 | +0.03 (+0.59%) | 3,352,600 |
30 Nov 2022 | USD | 5.13 | 5.23 | 5.01 | 5.07 | 5.07 | -0.09 (-1.74%) | 3,983,100 |
29 Nov 2022 | USD | 5.19 | 5.39 | 5.11 | 5.16 | 5.16 | -0.07 (-1.34%) | 2,438,700 |
28 Nov 2022 | USD | 5.29 | 5.39 | 5.02 | 5.23 | 5.23 | -0.2 (-3.68%) | 1,901,800 |
25 Nov 2022 | USD | 5.25 | 5.44 | 5.2 | 5.43 | 5.43 | +0.15 (+2.84%) | 696,700 |
23 Nov 2022 | USD | 5.22 | 5.4 | 5.15 | 5.28 | 5.28 | +0.03 (+0.57%) | 1,085,800 |
22 Nov 2022 | USD | 5.36 | 5.37 | 5.14 | 5.25 | 5.25 | -0.05 (-0.94%) | 1,659,700 |
21 Nov 2022 | USD | 5.59 | 5.59 | 5.18 | 5.3 | 5.3 | -0.33 (-5.86%) | 1,780,300 |
18 Nov 2022 | USD | 6.42 | 6.52 | 5.58 | 5.63 | 5.63 | -0.64 (-10.21%) | 2,169,600 |