Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 3.62 | 3.62 | 3.43 | 3.51 | 3.51 | -0.08 (-2.23%) | 348,900 |
16 Dec 2022 | USD | 3.57 | 3.66 | 3.56 | 3.59 | 3.59 | -0.01 (-0.28%) | 273,900 |
15 Dec 2022 | USD | 3.65 | 3.65 | 3.58 | 3.6 | 3.6 | -0.1 (-2.70%) | 286,500 |
14 Dec 2022 | USD | 3.72 | 3.75 | 3.65 | 3.7 | 3.7 | -0.01 (-0.27%) | 126,000 |
13 Dec 2022 | USD | 3.83 | 3.83 | 3.59 | 3.71 | 3.71 | -0.03 (-0.80%) | 358,900 |
12 Dec 2022 | USD | 3.71 | 3.75 | 3.68 | 3.74 | 3.74 | +0.01 (+0.27%) | 140,500 |
9 Dec 2022 | USD | 3.77 | 3.79 | 3.7 | 3.73 | 3.73 | -0.06 (-1.58%) | 166,400 |
8 Dec 2022 | USD | 3.85 | 3.87 | 3.76 | 3.79 | 3.79 | -0.04 (-1.04%) | 157,400 |
7 Dec 2022 | USD | 3.82 | 3.89 | 3.79 | 3.83 | 3.83 | -0.02 (-0.52%) | 156,000 |
6 Dec 2022 | USD | 3.95 | 3.97 | 3.81 | 3.85 | 3.85 | -0.13 (-3.27%) | 192,300 |
5 Dec 2022 | USD | 4.08 | 4.08 | 3.96 | 3.98 | 3.98 | -0.11 (-2.69%) | 120,100 |
2 Dec 2022 | USD | 4.02 | 4.13 | 4 | 4.09 | 4.09 | +0.04 (+0.99%) | 170,500 |
1 Dec 2022 | USD | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | -0.08 (-1.94%) | 148,400 |
30 Nov 2022 | USD | 4.08 | 4.16 | 4.04 | 4.13 | 4.13 | +0.05 (+1.23%) | 296,400 |
29 Nov 2022 | USD | 4.08 | 4.11 | 4.02 | 4.08 | 4.08 | -0.02 (-0.49%) | 104,200 |
28 Nov 2022 | USD | 4.09 | 4.15 | 4.06 | 4.1 | 4.1 | -0.02 (-0.49%) | 179,200 |
25 Nov 2022 | USD | 4.1 | 4.22 | 4.09 | 4.12 | 4.12 | +0.04 (+0.98%) | 106,200 |
23 Nov 2022 | USD | 3.95 | 4.09 | 3.94 | 4.08 | 4.08 | +0.14 (+3.55%) | 297,800 |
22 Nov 2022 | USD | 3.88 | 3.97 | 3.86 | 3.94 | 3.94 | +0.06 (+1.55%) | 143,500 |
21 Nov 2022 | USD | 3.87 | 3.92 | 3.84 | 3.88 | 3.88 | +0.01 (+0.26%) | 201,600 |
18 Nov 2022 | USD | 3.9 | 3.95 | 3.85 | 3.87 | 3.87 | -0.02 (-0.51%) | 112,000 |
17 Nov 2022 | USD | 3.9 | 3.92 | 3.82 | 3.89 | 3.89 | -0.04 (-1.02%) | 191,100 |
16 Nov 2022 | USD | 3.91 | 3.97 | 3.89 | 3.93 | 3.93 | -0.01 (-0.25%) | 135,500 |
15 Nov 2022 | USD | 3.94 | 4.01 | 3.88 | 3.94 | 3.94 | +0.04 (+1.03%) | 181,100 |
14 Nov 2022 | USD | 3.94 | 4 | 3.87 | 3.9 | 3.9 | -0.12 (-2.99%) | 260,700 |
11 Nov 2022 | USD | 3.92 | 4.1 | 3.92 | 4.02 | 4.02 | +0.04 (+1.01%) | 132,500 |
10 Nov 2022 | USD | 4.06 | 4.09 | 3.88 | 3.98 | 3.98 | +0.04 (+1.02%) | 307,700 |
9 Nov 2022 | USD | 4.06 | 4.06 | 3.88 | 3.94 | 3.94 | -0.06 (-1.50%) | 204,300 |
8 Nov 2022 | USD | 3.97 | 4.03 | 3.96 | 4 | 4 | -0.01 (-0.25%) | 209,800 |
7 Nov 2022 | USD | 3.99 | 4.12 | 3.92 | 4.01 | 4.01 | +0.1 (+2.56%) | 434,200 |