Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 3.74 | 3.85 | 3.6 | 3.82 | 3.82 | +0.02 (+0.53%) | 7,043,300 |
16 Dec 2022 | USD | 3.92 | 4.01 | 3.67 | 3.8 | 3.8 | -0.22 (-5.47%) | 15,986,700 |
15 Dec 2022 | USD | 4.05 | 4.09 | 3.875 | 4.02 | 4.02 | -0.13 (-3.13%) | 9,195,600 |
14 Dec 2022 | USD | 4.17 | 4.28 | 4.035 | 4.15 | 4.15 | +0.08 (+1.97%) | 10,348,400 |
13 Dec 2022 | USD | 4.51 | 4.64 | 4.04 | 4.07 | 4.07 | -0.1 (-2.40%) | 12,270,500 |
12 Dec 2022 | USD | 4.17 | 4.262 | 4.07 | 4.17 | 4.17 | -0.02 (-0.48%) | 6,457,800 |
9 Dec 2022 | USD | 4.33 | 4.38 | 4.13 | 4.19 | 4.19 | -0.18 (-4.12%) | 6,487,400 |
8 Dec 2022 | USD | 4.28 | 4.455 | 4.15 | 4.37 | 4.37 | +0.15 (+3.55%) | 8,121,300 |
7 Dec 2022 | USD | 4.345 | 4.39 | 4.12 | 4.22 | 4.22 | -0.16 (-3.65%) | 7,975,600 |
6 Dec 2022 | USD | 4.67 | 4.69 | 4.27 | 4.38 | 4.38 | -0.28 (-6.01%) | 8,357,900 |
5 Dec 2022 | USD | 5.01 | 5.13 | 4.58 | 4.66 | 4.66 | -0.3 (-6.05%) | 12,616,500 |
2 Dec 2022 | USD | 4.51 | 4.975 | 4.45 | 4.96 | 4.96 | +0.38 (+8.30%) | 8,281,800 |
1 Dec 2022 | USD | 4.68 | 4.76 | 4.46 | 4.58 | 4.58 | -0.07 (-1.51%) | 7,730,600 |
30 Nov 2022 | USD | 4.37 | 4.67 | 4.19 | 4.65 | 4.65 | +0.41 (+9.67%) | 10,902,500 |
29 Nov 2022 | USD | 4.27 | 4.38 | 4.2 | 4.24 | 4.24 | -0.01 (-0.24%) | 5,427,700 |
28 Nov 2022 | USD | 4.242 | 4.46 | 4.19 | 4.25 | 4.25 | -0.18 (-4.06%) | 10,621,000 |
25 Nov 2022 | USD | 4.38 | 4.47 | 4.25 | 4.43 | 4.43 | +0.01 (+0.23%) | 7,243,800 |
23 Nov 2022 | USD | 4.055 | 4.435 | 4.01 | 4.42 | 4.42 | +0.43 (+10.78%) | 17,725,300 |
22 Nov 2022 | USD | 4.155 | 4.16 | 3.91 | 3.99 | 3.99 | +0.01 (+0.25%) | 13,866,500 |
21 Nov 2022 | USD | 4.34 | 4.43 | 3.97 | 3.98 | 3.98 | -0.48 (-10.76%) | 18,020,100 |
18 Nov 2022 | USD | 4.72 | 4.72 | 4.41 | 4.46 | 4.46 | -0.17 (-3.67%) | 9,641,700 |
17 Nov 2022 | USD | 4.69 | 4.75 | 4.52 | 4.63 | 4.63 | -0.03 (-0.64%) | 9,252,100 |
16 Nov 2022 | USD | 5.06 | 5.15 | 4.64 | 4.66 | 4.66 | -0.56 (-10.73%) | 13,186,100 |
15 Nov 2022 | USD | 5.33 | 5.47 | 5.14 | 5.22 | 5.22 | +0.08 (+1.56%) | 10,610,600 |
14 Nov 2022 | USD | 5.295 | 5.42 | 5.11 | 5.14 | 5.14 | -0.2 (-3.75%) | 10,754,400 |
11 Nov 2022 | USD | 5.095 | 5.4 | 4.94 | 5.34 | 5.34 | -0.08 (-1.48%) | 18,084,100 |
10 Nov 2022 | USD | 5.24 | 5.56 | 5.06 | 5.42 | 5.42 | +0.52 (+10.61%) | 16,682,100 |
9 Nov 2022 | USD | 4.975 | 5.19 | 4.825 | 4.9 | 4.9 | -0.43 (-8.07%) | 22,550,900 |
8 Nov 2022 | USD | 5.34 | 5.81 | 4.96 | 5.33 | 5.33 | -0.42 (-7.30%) | 27,140,200 |
7 Nov 2022 | USD | 5.835 | 5.87 | 5.571 | 5.75 | 5.75 | -0.04 (-0.69%) | 8,103,700 |