Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 7.08 | 7.095 | 6.18 | 6.28 | 6.28 | -0.79 (-11.17%) | 241,300 |
16 Dec 2022 | USD | 7.03 | 7.28 | 6.79 | 7.07 | 7.07 | -0.09 (-1.26%) | 375,900 |
15 Dec 2022 | USD | 7.09 | 7.24 | 6.52 | 7.16 | 7.16 | -0.14 (-1.92%) | 189,700 |
14 Dec 2022 | USD | 7.53 | 7.53 | 7.06 | 7.3 | 7.3 | -0.13 (-1.75%) | 117,400 |
13 Dec 2022 | USD | 6.55 | 7.57 | 6.4 | 7.43 | 7.43 | +1.02 (+15.91%) | 248,100 |
12 Dec 2022 | USD | 6.48 | 6.7 | 6.03 | 6.41 | 6.41 | -0.07 (-1.08%) | 317,700 |
9 Dec 2022 | USD | 6.51 | 7.17 | 6.21 | 6.48 | 6.48 | +0.05 (+0.78%) | 253,200 |
8 Dec 2022 | USD | 5.76 | 6.53 | 5.301 | 6.43 | 6.43 | +0.33 (+5.41%) | 562,400 |
7 Dec 2022 | USD | 4.94 | 6.7 | 4.835 | 6.1 | 6.1 | +1.8 (+41.86%) | 4,067,300 |
6 Dec 2022 | USD | 4.75 | 4.75 | 4.3 | 4.3 | 4.3 | -0.42 (-8.90%) | 107,300 |
5 Dec 2022 | USD | 4.98 | 4.98 | 4.62 | 4.72 | 4.72 | -0.23 (-4.65%) | 77,900 |
2 Dec 2022 | USD | 4.82 | 5.75 | 4.55 | 4.95 | 4.95 | +0.2 (+4.21%) | 290,500 |
1 Dec 2022 | USD | 4.8 | 4.901 | 4.66 | 4.75 | 4.75 | +0.15 (+3.26%) | 209,800 |
30 Nov 2022 | USD | 4.29 | 4.85 | 4.29 | 4.6 | 4.6 | +0.28 (+6.48%) | 380,800 |
29 Nov 2022 | USD | 4.38 | 4.4 | 4.122 | 4.32 | 4.32 | -0.08 (-1.82%) | 21,800 |
28 Nov 2022 | USD | 4.35 | 4.46 | 4.14 | 4.4 | 4.4 | 0.0 (0.0%) | 32,500 |
25 Nov 2022 | USD | 4.26 | 4.46 | 4.18 | 4.4 | 4.4 | +0.05 (+1.15%) | 7,600 |
23 Nov 2022 | USD | 4.27 | 4.36 | 4.125 | 4.35 | 4.35 | +0.03 (+0.69%) | 63,700 |
22 Nov 2022 | USD | 4.3 | 4.425 | 4.27 | 4.32 | 4.32 | 0.0 (0.0%) | 9,000 |
21 Nov 2022 | USD | 4.37 | 4.37 | 3.96 | 4.32 | 4.32 | +0.05 (+1.17%) | 34,000 |
18 Nov 2022 | USD | 4.59 | 4.59 | 4.08 | 4.27 | 4.27 | -0.26 (-5.74%) | 40,900 |
17 Nov 2022 | USD | 4.4 | 4.655 | 4.35 | 4.53 | 4.53 | +0.03 (+0.67%) | 30,000 |
16 Nov 2022 | USD | 4.55 | 4.72 | 4.397 | 4.5 | 4.5 | -0.11 (-2.39%) | 168,600 |
15 Nov 2022 | USD | 4.45 | 4.928 | 4.44 | 4.61 | 4.61 | +0.31 (+7.21%) | 320,800 |
14 Nov 2022 | USD | 4.2 | 4.44 | 4.05 | 4.3 | 4.3 | +0.12 (+2.87%) | 123,700 |
11 Nov 2022 | USD | 3.93 | 4.76 | 3.93 | 4.18 | 4.18 | +0.2 (+5.03%) | 38,400 |
10 Nov 2022 | USD | 4.57 | 4.57 | 3.87 | 3.98 | 3.98 | -0.1 (-2.45%) | 64,400 |
9 Nov 2022 | USD | 4.09 | 4.24 | 3.99 | 4.08 | 4.08 | -0.1 (-2.39%) | 86,500 |
8 Nov 2022 | USD | 4.475 | 4.54 | 4.01 | 4.18 | 4.18 | -0.34 (-7.52%) | 68,300 |
7 Nov 2022 | USD | 4.35 | 4.62 | 4.3 | 4.52 | 4.52 | +0.23 (+5.36%) | 36,800 |