Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 3.67 | 3.91 | 3.5 | 3.74 | 3.74 | +0.18 (+5.06%) | 79,347 |
12 Dec 2022 | USD | 3.84 | 3.85 | 3.49 | 3.56 | 3.56 | -0.24 (-6.32%) | 25,813 |
9 Dec 2022 | USD | 3.54 | 3.86 | 3.46 | 3.8 | 3.8 | +0.3 (+8.57%) | 36,590 |
8 Dec 2022 | USD | 3.55 | 3.92 | 3.5 | 3.5 | 3.5 | -0.01 (-0.28%) | 38,056 |
7 Dec 2022 | USD | 3.55 | 3.6 | 3.4701 | 3.51 | 3.51 | 0.0 (0.0%) | 14,822 |
6 Dec 2022 | USD | 3.6 | 3.65 | 3.4 | 3.51 | 3.51 | -0.04 (-1.13%) | 34,675 |
5 Dec 2022 | USD | 3.67 | 3.9 | 3.54 | 3.55 | 3.55 | -0.31 (-8.03%) | 23,868 |
2 Dec 2022 | USD | 3.97 | 4.06 | 3.77 | 3.86 | 3.86 | -0.07 (-1.78%) | 26,212 |
1 Dec 2022 | USD | 4.07 | 4.1 | 3.86 | 3.93 | 3.93 | -0.12 (-2.96%) | 20,157 |
30 Nov 2022 | USD | 3.95 | 4.05 | 3.825 | 4.05 | 4.05 | +0.07 (+1.76%) | 38,508 |
29 Nov 2022 | USD | 4.08 | 4.155 | 3.75 | 3.98 | 3.98 | -0.04 (-1.00%) | 110,790 |
28 Nov 2022 | USD | 4.31 | 4.36 | 3.955 | 4.02 | 4.02 | -0.1 (-2.43%) | 25,712 |
25 Nov 2022 | USD | 3.99 | 4.12 | 3.98 | 4.12 | 4.12 | +0.07 (+1.73%) | 15,467 |
23 Nov 2022 | USD | 3.7 | 4.08 | 3.7 | 4.05 | 4.05 | +0.26 (+6.86%) | 11,779 |
22 Nov 2022 | USD | 3.7 | 3.98 | 3.65 | 3.79 | 3.79 | -0.1 (-2.57%) | 40,829 |
21 Nov 2022 | USD | 3.7385 | 3.9 | 3.7385 | 3.89 | 3.89 | +0.12 (+3.18%) | 4,742 |
18 Nov 2022 | USD | 3.94 | 3.94 | 3.73 | 3.77 | 3.77 | -0.22 (-5.51%) | 24,134 |
17 Nov 2022 | USD | 4.17 | 4.18 | 3.99 | 3.99 | 3.99 | -0.19 (-4.55%) | 1,709 |
16 Nov 2022 | USD | 4.1201 | 4.2001 | 4.0804 | 4.18 | 4.18 | -0.12 (-2.79%) | 19,602 |
15 Nov 2022 | USD | 4.215 | 4.3 | 4.1428 | 4.3 | 4.3 | +0.05 (+1.18%) | 4,152 |
14 Nov 2022 | USD | 4.25 | 4.4 | 4.1301 | 4.25 | 4.25 | -0.23 (-5.13%) | 7,353 |
11 Nov 2022 | USD | 4.52 | 4.52 | 4.07 | 4.48 | 4.48 | +0.09 (+2.05%) | 8,747 |
10 Nov 2022 | USD | 3.9775 | 4.52 | 3.9775 | 4.39 | 4.39 | +0.22 (+5.28%) | 3,842 |
9 Nov 2022 | USD | 4.35 | 4.4179 | 4.16 | 4.17 | 4.17 | -0.08 (-1.88%) | 5,988 |
8 Nov 2022 | USD | 4 | 4.49 | 4 | 4.25 | 4.25 | +0.22 (+5.46%) | 7,845 |
7 Nov 2022 | USD | 4.05 | 4.28 | 3.9481 | 4.03 | 4.03 | -0.1 (-2.42%) | 17,521 |
4 Nov 2022 | USD | 4.31 | 4.31 | 4.05 | 4.13 | 4.13 | -0.39 (-8.63%) | 14,571 |
3 Nov 2022 | USD | 4.495 | 4.52 | 4.43 | 4.52 | 4.52 | +0.12 (+2.73%) | 4,202 |
2 Nov 2022 | USD | 4.5505 | 4.5505 | 4.4 | 4.4 | 4.4 | -0.1 (-2.22%) | 51,058 |
1 Nov 2022 | USD | 4.55 | 4.55 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 3,291 |