Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 3.94 | 4.21 | 3.73 | 3.86 | 3.86 | +0.24 (+6.63%) | 449,700 |
2 Dec 2022 | USD | 3.62 | 3.8 | 3.45 | 3.62 | 3.62 | +0.06 (+1.69%) | 158,900 |
1 Dec 2022 | USD | 3.63 | 3.74 | 3.47 | 3.56 | 3.56 | -0.11 (-3.00%) | 136,300 |
30 Nov 2022 | USD | 3.8 | 3.8 | 3.24 | 3.67 | 3.67 | -0.13 (-3.42%) | 404,300 |
29 Nov 2022 | USD | 3.81 | 4.06 | 3.75 | 3.8 | 3.8 | -0.13 (-3.31%) | 256,400 |
28 Nov 2022 | USD | 3.93 | 4.1 | 3.8 | 3.93 | 3.93 | -0.05 (-1.26%) | 244,500 |
25 Nov 2022 | USD | 4.07 | 4.29 | 3.96 | 3.98 | 3.98 | -0.17 (-4.10%) | 228,300 |
23 Nov 2022 | USD | 4.22 | 4.36 | 3.99 | 4.15 | 4.15 | -0.18 (-4.16%) | 247,700 |
22 Nov 2022 | USD | 4.47 | 4.54 | 4.13 | 4.33 | 4.33 | -0.15 (-3.35%) | 281,900 |
21 Nov 2022 | USD | 4.72 | 4.93 | 4.43 | 4.48 | 4.48 | -0.18 (-3.86%) | 220,100 |
18 Nov 2022 | USD | 4.23 | 4.73 | 4.23 | 4.66 | 4.66 | +0.41 (+9.65%) | 379,100 |
17 Nov 2022 | USD | 4.16 | 4.37 | 4.15 | 4.25 | 4.25 | -0.08 (-1.85%) | 223,600 |
16 Nov 2022 | USD | 4.15 | 4.69 | 4.15 | 4.33 | 4.33 | +0.36 (+9.07%) | 408,100 |
15 Nov 2022 | USD | 4.99 | 5.09 | 3.91 | 3.97 | 3.97 | -1.02 (-20.44%) | 1,133,200 |
14 Nov 2022 | USD | 5.11 | 5.51 | 4.92 | 4.99 | 4.99 | -0.16 (-3.11%) | 347,400 |
11 Nov 2022 | USD | 5.15 | 5.55 | 5.07 | 5.15 | 5.15 | +0.02 (+0.39%) | 310,600 |
10 Nov 2022 | USD | 5.17 | 5.37 | 4.72 | 5.13 | 5.13 | +0.03 (+0.59%) | 591,100 |
9 Nov 2022 | USD | 5.11 | 5.57 | 4.87 | 5.1 | 5.1 | -0.15 (-2.86%) | 538,700 |
8 Nov 2022 | USD | 5.98 | 6.1 | 5.05 | 5.25 | 5.25 | -0.56 (-9.64%) | 787,600 |
7 Nov 2022 | USD | 5.06 | 5.87 | 4.91 | 5.81 | 5.81 | +0.78 (+15.51%) | 642,200 |
4 Nov 2022 | USD | 4.82 | 5.22 | 4.62 | 5.03 | 5.03 | +0.51 (+11.28%) | 699,000 |
3 Nov 2022 | USD | 4.24 | 5.17 | 4.17 | 4.52 | 4.52 | +0.27 (+6.35%) | 1,471,900 |
2 Nov 2022 | USD | 3.95 | 4.25 | 3.95 | 4.25 | 4.25 | +0.33 (+8.42%) | 567,500 |
1 Nov 2022 | USD | 4.16 | 4.44 | 3.88 | 3.92 | 3.92 | 0.0 (0.0%) | 642,900 |
31 Oct 2022 | USD | 3.8 | 4.5 | 3.79 | 3.92 | 3.92 | +0.12 (+3.16%) | 830,700 |
28 Oct 2022 | USD | 3.49 | 3.8 | 3.4 | 3.8 | 3.8 | +0.31 (+8.88%) | 292,500 |
27 Oct 2022 | USD | 3.49 | 3.54 | 3.39 | 3.49 | 3.49 | 0.0 (0.0%) | 140,100 |
26 Oct 2022 | USD | 3.65 | 3.95 | 3.4 | 3.49 | 3.49 | -0.21 (-5.68%) | 363,100 |
25 Oct 2022 | USD | 3.03 | 3.84 | 3.02 | 3.7 | 3.7 | +0.66 (+21.71%) | 741,100 |
24 Oct 2022 | USD | 3.33 | 3.33 | 3.02 | 3.04 | 3.04 | -0.31 (-9.25%) | 313,600 |