Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 5.22 | 5.48 | 5.04 | 5.4 | 5.4 | +0.31 (+6.09%) | 600,700 |
12 Dec 2022 | USD | 5.11 | 5.19 | 5.01 | 5.09 | 5.09 | +0.03 (+0.59%) | 342,500 |
9 Dec 2022 | USD | 4.79 | 5.22 | 4.75 | 5.06 | 5.06 | +0.31 (+6.53%) | 352,800 |
8 Dec 2022 | USD | 4.97 | 5.15 | 4.75 | 4.75 | 4.75 | -0.2 (-4.04%) | 264,400 |
7 Dec 2022 | USD | 4.93 | 5.235 | 4.93 | 4.95 | 4.95 | -0.22 (-4.26%) | 485,800 |
6 Dec 2022 | USD | 5.25 | 5.546 | 4.98 | 5.17 | 5.17 | -0.12 (-2.27%) | 800,500 |
5 Dec 2022 | USD | 5.2 | 5.51 | 5.12 | 5.29 | 5.29 | +0.28 (+5.59%) | 771,300 |
2 Dec 2022 | USD | 5 | 5.17 | 4.88 | 5.01 | 5.01 | +0.25 (+5.25%) | 714,700 |
1 Dec 2022 | USD | 4.5 | 5.08 | 4.5 | 4.76 | 4.76 | +0.16 (+3.48%) | 677,200 |
30 Nov 2022 | USD | 4.08 | 4.66 | 4.08 | 4.6 | 4.6 | +0.44 (+10.58%) | 379,800 |
29 Nov 2022 | USD | 4.06 | 4.25 | 4.06 | 4.16 | 4.16 | +0.01 (+0.24%) | 99,300 |
28 Nov 2022 | USD | 4.2 | 4.2 | 4.09 | 4.15 | 4.15 | -0.1 (-2.35%) | 88,000 |
25 Nov 2022 | USD | 3.95 | 4.29 | 3.86 | 4.25 | 4.25 | +0.33 (+8.42%) | 179,700 |
23 Nov 2022 | USD | 3.91 | 3.97 | 3.77 | 3.92 | 3.92 | 0.0 (0.0%) | 236,600 |
22 Nov 2022 | USD | 3.99 | 4 | 3.61 | 3.92 | 3.92 | +0.03 (+0.77%) | 282,700 |
21 Nov 2022 | USD | 3.89 | 3.969 | 3.77 | 3.89 | 3.89 | +0.01 (+0.26%) | 109,900 |
18 Nov 2022 | USD | 3.7 | 3.935 | 3.7 | 3.88 | 3.88 | +0.22 (+6.01%) | 64,000 |
17 Nov 2022 | USD | 3.75 | 3.82 | 3.57 | 3.66 | 3.66 | -0.04 (-1.08%) | 56,400 |
16 Nov 2022 | USD | 3.92 | 3.93 | 3.67 | 3.7 | 3.7 | -0.27 (-6.80%) | 43,100 |
15 Nov 2022 | USD | 3.8 | 4.02 | 3.8 | 3.97 | 3.97 | +0.19 (+5.03%) | 72,500 |
14 Nov 2022 | USD | 3.99 | 3.99 | 3.7 | 3.78 | 3.78 | -0.23 (-5.74%) | 87,100 |
11 Nov 2022 | USD | 3.9 | 4.095 | 3.9 | 4.01 | 4.01 | +0.03 (+0.75%) | 34,000 |
10 Nov 2022 | USD | 3.92 | 4.15 | 3.92 | 3.98 | 3.98 | +0.11 (+2.84%) | 215,200 |
9 Nov 2022 | USD | 3.99 | 4.2 | 3.835 | 3.87 | 3.87 | -0.03 (-0.77%) | 198,700 |
8 Nov 2022 | USD | 3.85 | 3.9 | 3.78 | 3.9 | 3.9 | +0.09 (+2.36%) | 150,500 |
7 Nov 2022 | USD | 3.83 | 3.957 | 3.67 | 3.81 | 3.81 | +0.06 (+1.60%) | 91,300 |
4 Nov 2022 | USD | 4.05 | 4.05 | 3.53 | 3.75 | 3.75 | -0.24 (-6.02%) | 42,100 |
3 Nov 2022 | USD | 3.32 | 4 | 3.32 | 3.99 | 3.99 | +0.62 (+18.40%) | 322,000 |
2 Nov 2022 | USD | 3.66 | 3.66 | 3.31 | 3.37 | 3.37 | -0.35 (-9.41%) | 204,500 |
1 Nov 2022 | USD | 3.73 | 3.83 | 3.6 | 3.72 | 3.72 | -0.03 (-0.80%) | 62,300 |