Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 3.99 | 4 | 3.552 | 3.6 | 3.6 | -0.37 (-9.32%) | 368,900 |
16 Dec 2022 | USD | 3.98 | 4.129 | 3.9 | 3.97 | 3.97 | -0.06 (-1.49%) | 665,600 |
15 Dec 2022 | USD | 4.11 | 4.2 | 3.89 | 4.03 | 4.03 | -0.2 (-4.73%) | 590,800 |
14 Dec 2022 | USD | 4.18 | 4.33 | 4 | 4.23 | 4.23 | +0.04 (+0.95%) | 505,100 |
13 Dec 2022 | USD | 4.15 | 4.35 | 4.035 | 4.19 | 4.19 | +0.08 (+1.95%) | 528,900 |
12 Dec 2022 | USD | 4.2 | 4.21 | 3.961 | 4.11 | 4.11 | -0.11 (-2.61%) | 815,700 |
9 Dec 2022 | USD | 4.61 | 4.65 | 4.2 | 4.22 | 4.22 | -0.19 (-4.31%) | 330,200 |
8 Dec 2022 | USD | 4.47 | 4.62 | 4.31 | 4.41 | 4.41 | +0.02 (+0.46%) | 368,400 |
7 Dec 2022 | USD | 4.96 | 5.02 | 4.39 | 4.39 | 4.39 | -0.52 (-10.59%) | 433,500 |
6 Dec 2022 | USD | 5.4 | 5.4 | 4.88 | 4.91 | 4.91 | -0.52 (-9.58%) | 501,800 |
5 Dec 2022 | USD | 5.55 | 5.76 | 5.38 | 5.43 | 5.43 | -0.12 (-2.16%) | 273,200 |
2 Dec 2022 | USD | 5.52 | 5.76 | 5.4 | 5.55 | 5.55 | +0.05 (+0.91%) | 411,100 |
1 Dec 2022 | USD | 5.59 | 5.7 | 5.02 | 5.5 | 5.5 | -0.12 (-2.14%) | 986,100 |
30 Nov 2022 | USD | 5.4 | 5.65 | 5.26 | 5.62 | 5.62 | +0.24 (+4.46%) | 530,700 |
29 Nov 2022 | USD | 5.4 | 5.48 | 5.3 | 5.38 | 5.38 | -0.1 (-1.82%) | 180,100 |
28 Nov 2022 | USD | 5.85 | 5.95 | 5.34 | 5.48 | 5.48 | -0.32 (-5.52%) | 287,300 |
25 Nov 2022 | USD | 5.55 | 5.9 | 5.5 | 5.8 | 5.8 | +0.31 (+5.65%) | 162,700 |
23 Nov 2022 | USD | 5.7 | 5.71 | 5.4 | 5.49 | 5.49 | -0.25 (-4.36%) | 277,800 |
22 Nov 2022 | USD | 5.53 | 5.785 | 5.42 | 5.74 | 5.74 | +0.42 (+7.89%) | 234,800 |
21 Nov 2022 | USD | 5.82 | 5.95 | 5.3 | 5.32 | 5.32 | -0.61 (-10.29%) | 249,000 |
18 Nov 2022 | USD | 5.65 | 5.95 | 5.37 | 5.93 | 5.93 | +0.32 (+5.70%) | 306,000 |
17 Nov 2022 | USD | 5.65 | 5.67 | 5.35 | 5.61 | 5.61 | -0.04 (-0.71%) | 225,600 |
16 Nov 2022 | USD | 5.97 | 6.08 | 5.57 | 5.65 | 5.65 | -0.4 (-6.61%) | 271,000 |
15 Nov 2022 | USD | 6.33 | 6.5 | 6.02 | 6.05 | 6.05 | -0.19 (-3.04%) | 191,700 |
14 Nov 2022 | USD | 6.01 | 6.274 | 5.7 | 6.24 | 6.24 | +0.24 (+4%) | 285,900 |
11 Nov 2022 | USD | 5.66 | 6.02 | 5.5 | 6 | 6 | +0.55 (+10.09%) | 350,300 |
10 Nov 2022 | USD | 5.49 | 5.66 | 5.22 | 5.45 | 5.45 | +0.27 (+5.21%) | 478,000 |
9 Nov 2022 | USD | 5.95 | 5.95 | 5.005 | 5.18 | 5.18 | -0.74 (-12.50%) | 463,900 |
8 Nov 2022 | USD | 5.71 | 5.92 | 5.37 | 5.92 | 5.92 | +0.13 (+2.25%) | 353,500 |
7 Nov 2022 | USD | 6.25 | 6.3 | 5.77 | 5.79 | 5.79 | -0.46 (-7.36%) | 375,700 |