Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 3.92 | 3.994 | 3.606 | 3.77 | 3.77 | -0.06 (-1.57%) | 17,300 |
16 Dec 2022 | USD | 3.86 | 3.9 | 3.68 | 3.83 | 3.83 | -0.07 (-1.79%) | 24,100 |
15 Dec 2022 | USD | 3.671 | 4 | 3.671 | 3.9 | 3.9 | +0.1 (+2.63%) | 19,800 |
14 Dec 2022 | USD | 3.875 | 4 | 3.55 | 3.8 | 3.8 | +0.2 (+5.56%) | 42,300 |
13 Dec 2022 | USD | 3.5 | 3.97 | 3.46 | 3.6 | 3.6 | +0.02 (+0.56%) | 47,500 |
12 Dec 2022 | USD | 3.33 | 3.58 | 3.329 | 3.58 | 3.58 | -0.12 (-3.24%) | 4,900 |
9 Dec 2022 | USD | 3.56 | 3.9 | 3.41 | 3.7 | 3.7 | +0.035 (+0.95%) | 32,300 |
8 Dec 2022 | USD | 3.89 | 3.89 | 3.51 | 3.665 | 3.665 | -0.165 (-4.31%) | 15,800 |
7 Dec 2022 | USD | 3.315 | 3.91 | 3.315 | 3.83 | 3.83 | +0.38 (+11.01%) | 49,000 |
6 Dec 2022 | USD | 3.4 | 3.48 | 3.4 | 3.45 | 3.45 | +0.15 (+4.55%) | 15,800 |
5 Dec 2022 | USD | 3.36 | 3.525 | 3.16 | 3.3 | 3.3 | 0.0 (0.0%) | 32,000 |
2 Dec 2022 | USD | 3.21 | 3.35 | 3.12 | 3.3 | 3.3 | +0.17 (+5.43%) | 12,600 |
1 Dec 2022 | USD | 3.19 | 3.33 | 3.12 | 3.13 | 3.13 | -0.06 (-1.88%) | 8,500 |
30 Nov 2022 | USD | 2.985 | 3.22 | 2.92 | 3.19 | 3.19 | +0.16 (+5.28%) | 4,400 |
29 Nov 2022 | USD | 3.14 | 3.35 | 2.92 | 3.03 | 3.03 | -0.01 (-0.33%) | 40,400 |
28 Nov 2022 | USD | 2.9 | 3.21 | 2.9 | 3.04 | 3.04 | +0.12 (+4.11%) | 26,000 |
25 Nov 2022 | USD | 3.09 | 3.09 | 2.81 | 2.92 | 2.92 | -0.01 (-0.34%) | 12,700 |
23 Nov 2022 | USD | 3.225 | 3.225 | 2.9 | 2.93 | 2.93 | -0.15 (-4.87%) | 30,100 |
22 Nov 2022 | USD | 3.18 | 3.25 | 3.02 | 3.08 | 3.08 | -0.09 (-2.84%) | 30,200 |
21 Nov 2022 | USD | 3.19 | 3.3 | 3.15 | 3.17 | 3.17 | +0.01 (+0.32%) | 9,600 |
18 Nov 2022 | USD | 3.366 | 3.4 | 3.15 | 3.16 | 3.16 | -0.12 (-3.66%) | 7,100 |
17 Nov 2022 | USD | 3.56 | 3.59 | 3.11 | 3.28 | 3.28 | -0.11 (-3.24%) | 20,400 |
16 Nov 2022 | USD | 3.26 | 3.39 | 3.17 | 3.39 | 3.39 | +0.27 (+8.65%) | 1,800 |
15 Nov 2022 | USD | 3.25 | 3.34 | 3.1 | 3.12 | 3.12 | -0.15 (-4.59%) | 21,500 |
14 Nov 2022 | USD | 2.96 | 3.43 | 2.96 | 3.27 | 3.27 | +0.36 (+12.37%) | 37,300 |
11 Nov 2022 | USD | 2.98 | 3.1 | 2.87 | 2.91 | 2.91 | +0.05 (+1.75%) | 33,200 |
10 Nov 2022 | USD | 2.8 | 2.86 | 2.8 | 2.86 | 2.86 | +0.115 (+4.19%) | 2,800 |
9 Nov 2022 | USD | 2.75 | 2.81 | 2.66 | 2.745 | 2.745 | +0.045 (+1.67%) | 12,600 |
8 Nov 2022 | USD | 3 | 3.16 | 2.7 | 2.7 | 2.7 | -0.17 (-5.92%) | 57,700 |
7 Nov 2022 | USD | 3 | 3.05 | 2.76 | 2.87 | 2.87 | -0.09 (-3.04%) | 19,500 |