Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 4.53 | 4.63 | 4.25 | 4.36 | 4.36 | +0.01 (+0.23%) | 44,500 |
2 Dec 2022 | USD | 4.42 | 5.2 | 4.26 | 4.35 | 4.35 | -0.16 (-3.55%) | 107,200 |
1 Dec 2022 | USD | 4.51 | 4.68 | 4.39 | 4.51 | 4.51 | +0.01 (+0.22%) | 40,200 |
30 Nov 2022 | USD | 4.67 | 4.89 | 4.455 | 4.5 | 4.5 | -0.2 (-4.26%) | 35,800 |
29 Nov 2022 | USD | 4.88 | 4.94 | 4.46 | 4.7 | 4.7 | -0.15 (-3.09%) | 19,100 |
28 Nov 2022 | USD | 4.93 | 4.99 | 4.52 | 4.85 | 4.85 | -0.11 (-2.22%) | 51,000 |
25 Nov 2022 | USD | 4.79 | 4.97 | 4.69 | 4.96 | 4.96 | +0.16 (+3.33%) | 19,600 |
23 Nov 2022 | USD | 4.71 | 4.984 | 4.51 | 4.8 | 4.8 | +0.12 (+2.56%) | 44,900 |
22 Nov 2022 | USD | 4.23 | 4.79 | 4.2 | 4.68 | 4.68 | +0.43 (+10.12%) | 109,500 |
21 Nov 2022 | USD | 4.03 | 4.25 | 4.01 | 4.25 | 4.25 | +0.25 (+6.25%) | 20,700 |
18 Nov 2022 | USD | 4.03 | 4.16 | 3.94 | 4 | 4 | -0.01 (-0.25%) | 13,500 |
17 Nov 2022 | USD | 4.13 | 4.13 | 3.925 | 4.01 | 4.01 | -0.1 (-2.43%) | 19,500 |
16 Nov 2022 | USD | 4.07 | 4.25 | 3.95 | 4.11 | 4.11 | +0.02 (+0.49%) | 57,800 |
15 Nov 2022 | USD | 4.19 | 4.22 | 3.959 | 4.09 | 4.09 | -0.02 (-0.49%) | 16,100 |
14 Nov 2022 | USD | 4.07 | 4.11 | 3.94 | 4.11 | 4.11 | +0.07 (+1.73%) | 16,900 |
11 Nov 2022 | USD | 4.2 | 4.29 | 3.95 | 4.04 | 4.04 | -0.31 (-7.13%) | 40,700 |
10 Nov 2022 | USD | 4.24 | 4.35 | 4.18 | 4.35 | 4.35 | +0.1 (+2.35%) | 50,900 |
9 Nov 2022 | USD | 4.21 | 4.329 | 4 | 4.25 | 4.25 | +0.03 (+0.71%) | 26,000 |
8 Nov 2022 | USD | 4.22 | 4.25 | 3.95 | 4.22 | 4.22 | +0.22 (+5.50%) | 32,600 |
7 Nov 2022 | USD | 4.28 | 4.28 | 4 | 4 | 4 | -0.06 (-1.48%) | 12,700 |
4 Nov 2022 | USD | 4.22 | 4.42 | 4 | 4.06 | 4.06 | -0.05 (-1.22%) | 31,400 |
3 Nov 2022 | USD | 4.32 | 4.47 | 4 | 4.11 | 4.11 | -0.25 (-5.73%) | 33,200 |
2 Nov 2022 | USD | 4.46 | 4.69 | 4.24 | 4.36 | 4.36 | -0.13 (-2.90%) | 23,600 |
1 Nov 2022 | USD | 4.45 | 4.54 | 4.4 | 4.49 | 4.49 | +0.13 (+2.98%) | 8,500 |
31 Oct 2022 | USD | 4.5 | 4.69 | 4.35 | 4.36 | 4.36 | -0.14 (-3.11%) | 26,000 |
28 Oct 2022 | USD | 4.47 | 4.77 | 4.4 | 4.5 | 4.5 | 0.0 (0.0%) | 65,000 |
27 Oct 2022 | USD | 4.42 | 4.56 | 4.4 | 4.5 | 4.5 | -0.01 (-0.22%) | 25,000 |
26 Oct 2022 | USD | 4.46 | 4.9 | 4.28 | 4.51 | 4.51 | +0.01 (+0.22%) | 64,200 |
25 Oct 2022 | USD | 4.424 | 4.66 | 4.36 | 4.5 | 4.5 | +0.18 (+4.17%) | 50,100 |
24 Oct 2022 | USD | 4.26 | 4.434 | 4.21 | 4.32 | 4.32 | +0.07 (+1.65%) | 8,800 |