Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 3.44 | 3.53 | 3.4 | 3.43 | 3.43 | -0.03 (-0.87%) | 148,500 |
9 Dec 2022 | USD | 3.51 | 3.53 | 3.41 | 3.46 | 3.46 | -0.05 (-1.42%) | 156,900 |
8 Dec 2022 | USD | 3.48 | 3.57 | 3.43 | 3.51 | 3.51 | +0.03 (+0.86%) | 239,500 |
7 Dec 2022 | USD | 3.53 | 3.64 | 3.43 | 3.48 | 3.48 | -0.09 (-2.52%) | 233,500 |
6 Dec 2022 | USD | 3.65 | 3.68 | 3.54 | 3.57 | 3.57 | -0.11 (-2.99%) | 231,000 |
5 Dec 2022 | USD | 3.68 | 3.71 | 3.61 | 3.68 | 3.68 | -0.06 (-1.60%) | 253,700 |
2 Dec 2022 | USD | 3.57 | 3.8 | 3.57 | 3.74 | 3.74 | +0.05 (+1.36%) | 269,600 |
1 Dec 2022 | USD | 3.83 | 3.96 | 3.68 | 3.69 | 3.69 | -0.11 (-2.89%) | 188,900 |
30 Nov 2022 | USD | 3.65 | 3.87 | 3.625 | 3.8 | 3.8 | +0.17 (+4.68%) | 295,300 |
29 Nov 2022 | USD | 3.64 | 3.75 | 3.595 | 3.63 | 3.63 | -0.04 (-1.09%) | 269,100 |
28 Nov 2022 | USD | 3.58 | 3.69 | 3.51 | 3.67 | 3.67 | +0.03 (+0.82%) | 240,900 |
25 Nov 2022 | USD | 3.52 | 3.65 | 3.49 | 3.64 | 3.64 | +0.1 (+2.82%) | 59,600 |
23 Nov 2022 | USD | 3.44 | 3.583 | 3.43 | 3.54 | 3.54 | +0.07 (+2.02%) | 140,000 |
22 Nov 2022 | USD | 3.57 | 3.62 | 3.345 | 3.47 | 3.47 | -0.1 (-2.80%) | 277,200 |
21 Nov 2022 | USD | 3.6 | 3.65 | 3.45 | 3.57 | 3.57 | -0.03 (-0.83%) | 489,200 |
18 Nov 2022 | USD | 3.79 | 3.79 | 3.59 | 3.6 | 3.6 | -0.08 (-2.17%) | 337,700 |
17 Nov 2022 | USD | 3.64 | 3.715 | 3.5 | 3.68 | 3.68 | -0.08 (-2.13%) | 366,400 |
16 Nov 2022 | USD | 3.75 | 3.81 | 3.59 | 3.76 | 3.76 | -0.09 (-2.34%) | 700,500 |
15 Nov 2022 | USD | 3.61 | 3.98 | 3.61 | 3.85 | 3.85 | +0.28 (+7.84%) | 358,100 |
14 Nov 2022 | USD | 3.62 | 3.687 | 3.47 | 3.57 | 3.57 | -0.03 (-0.83%) | 649,000 |
11 Nov 2022 | USD | 3.45 | 3.69 | 3.45 | 3.6 | 3.6 | +0.15 (+4.35%) | 362,400 |
10 Nov 2022 | USD | 3.36 | 3.51 | 3.31 | 3.45 | 3.45 | +0.33 (+10.58%) | 512,700 |
9 Nov 2022 | USD | 3.12 | 3.18 | 3.08 | 3.12 | 3.12 | -0.05 (-1.58%) | 227,000 |
8 Nov 2022 | USD | 3.18 | 3.29 | 3.11 | 3.17 | 3.17 | -0.02 (-0.63%) | 234,000 |
7 Nov 2022 | USD | 3.2 | 3.36 | 3.14 | 3.19 | 3.19 | 0.0 (0.0%) | 339,600 |
4 Nov 2022 | USD | 3.24 | 3.33 | 3.03 | 3.19 | 3.19 | +0.035 (+1.11%) | 355,500 |
3 Nov 2022 | USD | 3.18 | 3.25 | 3.11 | 3.155 | 3.155 | -0.025 (-0.79%) | 253,600 |
2 Nov 2022 | USD | 3.42 | 3.445 | 3.18 | 3.18 | 3.18 | -0.24 (-7.02%) | 300,900 |
1 Nov 2022 | USD | 3.43 | 3.545 | 3.37 | 3.42 | 3.42 | +0.09 (+2.70%) | 528,900 |
31 Oct 2022 | USD | 3.3 | 3.38 | 3.15 | 3.33 | 3.33 | +0.05 (+1.52%) | 410,100 |