Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 4.16 | 4.17 | 3.89 | 3.91 | 3.91 | -0.3 (-7.13%) | 618,600 |
16 Dec 2022 | USD | 4.06 | 4.4 | 4.02 | 4.21 | 4.21 | +0.15 (+3.69%) | 1,789,900 |
15 Dec 2022 | USD | 4.05 | 4.17 | 4 | 4.06 | 4.06 | -0.07 (-1.69%) | 549,400 |
14 Dec 2022 | USD | 3.91 | 4.21 | 3.91 | 4.13 | 4.13 | +0.18 (+4.56%) | 864,400 |
13 Dec 2022 | USD | 4.15 | 4.3 | 3.91 | 3.95 | 3.95 | -0.02 (-0.50%) | 857,600 |
12 Dec 2022 | USD | 3.95 | 4 | 3.88 | 3.97 | 3.97 | +0.03 (+0.76%) | 508,300 |
9 Dec 2022 | USD | 4.05 | 4.09 | 3.9 | 3.94 | 3.94 | -0.17 (-4.14%) | 643,600 |
8 Dec 2022 | USD | 4.12 | 4.28 | 4.08 | 4.11 | 4.11 | 0.0 (0.0%) | 428,400 |
7 Dec 2022 | USD | 4.15 | 4.27 | 4.08 | 4.11 | 4.11 | -0.09 (-2.14%) | 669,800 |
6 Dec 2022 | USD | 4.29 | 4.31 | 4.14 | 4.2 | 4.2 | -0.1 (-2.33%) | 596,600 |
5 Dec 2022 | USD | 4.45 | 4.52 | 4.26 | 4.3 | 4.3 | -0.22 (-4.87%) | 778,600 |
2 Dec 2022 | USD | 4.25 | 4.59 | 4.18 | 4.52 | 4.52 | +0.22 (+5.12%) | 789,900 |
1 Dec 2022 | USD | 4.24 | 4.5 | 4.04 | 4.3 | 4.3 | +0.13 (+3.12%) | 922,300 |
30 Nov 2022 | USD | 4.02 | 4.2 | 3.88 | 4.17 | 4.17 | +0.13 (+3.22%) | 1,235,600 |
29 Nov 2022 | USD | 4.02 | 4.1 | 3.86 | 4.04 | 4.04 | +0.03 (+0.75%) | 923,800 |
28 Nov 2022 | USD | 4.41 | 4.43 | 4.01 | 4.01 | 4.01 | -0.45 (-10.09%) | 711,100 |
25 Nov 2022 | USD | 4.37 | 4.48 | 4.26 | 4.46 | 4.46 | +0.05 (+1.13%) | 352,100 |
23 Nov 2022 | USD | 4.4 | 4.67 | 4.4 | 4.41 | 4.41 | +0.06 (+1.38%) | 679,100 |
22 Nov 2022 | USD | 4.5 | 4.5 | 4.24 | 4.35 | 4.35 | -0.11 (-2.47%) | 903,100 |
21 Nov 2022 | USD | 4.56 | 4.62 | 4.39 | 4.46 | 4.46 | -0.16 (-3.46%) | 547,300 |
18 Nov 2022 | USD | 4.64 | 4.77 | 4.56 | 4.62 | 4.62 | +0.1 (+2.21%) | 538,300 |
17 Nov 2022 | USD | 4.5 | 4.55 | 4.39 | 4.52 | 4.52 | -0.06 (-1.31%) | 613,900 |
16 Nov 2022 | USD | 4.72 | 4.73 | 4.56 | 4.58 | 4.58 | -0.18 (-3.78%) | 402,200 |
15 Nov 2022 | USD | 4.75 | 4.98 | 4.72 | 4.76 | 4.76 | +0.17 (+3.70%) | 652,100 |
14 Nov 2022 | USD | 4.91 | 4.92 | 4.56 | 4.59 | 4.59 | -0.42 (-8.38%) | 1,042,100 |
11 Nov 2022 | USD | 4.53 | 5.19 | 4.36 | 5.01 | 5.01 | +0.52 (+11.58%) | 1,468,500 |
10 Nov 2022 | USD | 4.66 | 4.66 | 4.35 | 4.49 | 4.49 | +0.24 (+5.65%) | 1,139,000 |
9 Nov 2022 | USD | 4.63 | 4.67 | 4.22 | 4.25 | 4.25 | -0.48 (-10.15%) | 950,300 |
8 Nov 2022 | USD | 4.8 | 4.89 | 4.6 | 4.73 | 4.73 | -0.06 (-1.25%) | 573,800 |
7 Nov 2022 | USD | 5.04 | 5.07 | 4.77 | 4.79 | 4.79 | -0.2 (-4.01%) | 736,700 |