Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 3.54 | 3.58 | 3.54 | 3.56 | 3.56 | +0.06 (+1.71%) | 27,600 |
16 Dec 2022 | USD | 3.56 | 3.56 | 3.47 | 3.5 | 3.5 | -0.01 (-0.28%) | 12,900 |
15 Dec 2022 | USD | 3.57 | 3.6 | 3.5 | 3.51 | 3.51 | -0.03 (-0.85%) | 32,700 |
14 Dec 2022 | USD | 3.56 | 3.59 | 3.53 | 3.54 | 3.54 | -0.05 (-1.39%) | 9,300 |
13 Dec 2022 | USD | 3.59 | 3.59 | 3.54 | 3.59 | 3.59 | -0.01 (-0.28%) | 47,200 |
12 Dec 2022 | USD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 86 |
9 Dec 2022 | USD | 3.6 | 3.6 | 3.56 | 3.6 | 3.6 | +0.01 (+0.28%) | 9,600 |
8 Dec 2022 | USD | 3.58 | 3.59 | 3.55 | 3.59 | 3.59 | 0.0 (0.0%) | 16,654 |
7 Dec 2022 | USD | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | -0.01 (-0.28%) | 6,700 |
6 Dec 2022 | USD | 3.59 | 3.6 | 3.57 | 3.6 | 3.6 | -0.02 (-0.55%) | 29,900 |
5 Dec 2022 | USD | 3.61 | 3.65 | 3.57 | 3.62 | 3.62 | +0.02 (+0.56%) | 15,000 |
2 Dec 2022 | USD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | +0.01 (+0.28%) | 4,900 |
1 Dec 2022 | USD | 3.57 | 3.61 | 3.55 | 3.59 | 3.59 | -0.01 (-0.28%) | 11,200 |
30 Nov 2022 | USD | 3.6 | 3.6 | 3.56 | 3.6 | 3.6 | +0.02 (+0.56%) | 16,400 |
29 Nov 2022 | USD | 3.59 | 3.61 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 43,300 |
28 Nov 2022 | USD | 3.53 | 3.6 | 3.53 | 3.58 | 3.58 | +0.11 (+3.17%) | 48,000 |
25 Nov 2022 | USD | 3.62 | 3.62 | 3.45 | 3.47 | 3.47 | -0.14 (-3.88%) | 24,000 |
23 Nov 2022 | USD | 3.61 | 3.63 | 3.61 | 3.61 | 3.61 | -0.02 (-0.55%) | 2,300 |
22 Nov 2022 | USD | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | +0.03 (+0.83%) | 1,100 |
21 Nov 2022 | USD | 3.61 | 3.62 | 3.59 | 3.6 | 3.6 | 0.0 (0.0%) | 71,400 |
18 Nov 2022 | USD | 3.6 | 3.64 | 3.5 | 3.6 | 3.6 | 0.0 (0.0%) | 35,400 |
17 Nov 2022 | USD | 3.59 | 3.61 | 3.59 | 3.6 | 3.6 | +0.01 (+0.28%) | 24,000 |
16 Nov 2022 | USD | 3.54 | 3.59 | 3.54 | 3.59 | 3.59 | +0.03 (+0.84%) | 6,800 |
15 Nov 2022 | USD | 3.4 | 3.56 | 3.4 | 3.56 | 3.56 | +0.16 (+4.71%) | 8,400 |
14 Nov 2022 | USD | 3.53 | 3.59 | 3.4 | 3.4 | 3.4 | -0.19 (-5.29%) | 327,900 |
11 Nov 2022 | USD | 3.54 | 3.59 | 3.52 | 3.59 | 3.59 | +0.05 (+1.41%) | 9,300 |
10 Nov 2022 | USD | 3.53 | 3.58 | 3.52 | 3.54 | 3.54 | -0.02 (-0.56%) | 12,600 |
9 Nov 2022 | USD | 3.6 | 3.6 | 3.54 | 3.56 | 3.56 | -0.05 (-1.39%) | 26,700 |
8 Nov 2022 | USD | 3.64 | 3.65 | 3.6 | 3.61 | 3.61 | -0.04 (-1.10%) | 21,400 |
7 Nov 2022 | USD | 3.52 | 3.66 | 3.52 | 3.65 | 3.65 | +0.08 (+2.24%) | 43,400 |