Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 3.48 | 3.64 | 3.39 | 3.54 | 3.54 | 0.0 (0.0%) | 274,800 |
16 Dec 2022 | USD | 3.54 | 3.56 | 3.36 | 3.54 | 3.54 | -0.1 (-2.75%) | 1,006,500 |
15 Dec 2022 | USD | 3.49 | 3.73 | 3.49 | 3.64 | 3.64 | +0.04 (+1.11%) | 395,200 |
14 Dec 2022 | USD | 3.32 | 3.72 | 3.32 | 3.6 | 3.6 | +0.31 (+9.42%) | 326,900 |
13 Dec 2022 | USD | 3.44 | 3.53 | 3.25 | 3.29 | 3.29 | -0.08 (-2.37%) | 218,200 |
12 Dec 2022 | USD | 3.41 | 3.41 | 3.2 | 3.37 | 3.37 | -0.05 (-1.46%) | 339,100 |
9 Dec 2022 | USD | 3.36 | 3.54 | 3.32 | 3.42 | 3.42 | +0.07 (+2.09%) | 140,800 |
8 Dec 2022 | USD | 3.35 | 3.45 | 3.28 | 3.35 | 3.35 | +0.03 (+0.90%) | 138,900 |
7 Dec 2022 | USD | 3.53 | 3.56 | 3.3 | 3.32 | 3.32 | -0.22 (-6.21%) | 173,000 |
6 Dec 2022 | USD | 3.67 | 3.73 | 3.53 | 3.54 | 3.54 | -0.16 (-4.32%) | 220,700 |
5 Dec 2022 | USD | 3.9 | 3.91 | 3.7 | 3.7 | 3.7 | -0.25 (-6.33%) | 113,000 |
2 Dec 2022 | USD | 3.9 | 3.99 | 3.81 | 3.95 | 3.95 | 0.0 (0.0%) | 65,700 |
1 Dec 2022 | USD | 3.8 | 4.04 | 3.8 | 3.95 | 3.95 | +0.19 (+5.05%) | 199,600 |
30 Nov 2022 | USD | 3.89 | 3.96 | 3.75 | 3.76 | 3.76 | -0.15 (-3.84%) | 226,600 |
29 Nov 2022 | USD | 4.08 | 4.12 | 3.88 | 3.91 | 3.91 | -0.18 (-4.40%) | 182,200 |
28 Nov 2022 | USD | 4.23 | 4.54 | 4.06 | 4.09 | 4.09 | -0.14 (-3.31%) | 539,200 |
25 Nov 2022 | USD | 4.15 | 4.3 | 4.1 | 4.23 | 4.23 | +0.11 (+2.67%) | 47,600 |
23 Nov 2022 | USD | 3.97 | 4.15 | 3.97 | 4.12 | 4.12 | +0.17 (+4.30%) | 67,400 |
22 Nov 2022 | USD | 4.01 | 4.22 | 3.91 | 3.95 | 3.95 | 0.0 (0.0%) | 214,200 |
21 Nov 2022 | USD | 3.91 | 4.01 | 3.71 | 3.95 | 3.95 | -0.04 (-1.00%) | 195,500 |
18 Nov 2022 | USD | 3.99 | 4.07 | 3.9 | 3.99 | 3.99 | +0.06 (+1.53%) | 91,700 |
17 Nov 2022 | USD | 4 | 4.08 | 3.87 | 3.93 | 3.93 | -0.13 (-3.20%) | 88,300 |
16 Nov 2022 | USD | 4.15 | 4.15 | 3.96 | 4.06 | 4.06 | -0.12 (-2.87%) | 105,000 |
15 Nov 2022 | USD | 4.11 | 4.34 | 4.11 | 4.18 | 4.18 | +0.17 (+4.24%) | 96,700 |
14 Nov 2022 | USD | 4.12 | 4.12 | 3.96 | 4.01 | 4.01 | -0.11 (-2.67%) | 109,300 |
11 Nov 2022 | USD | 3.99 | 4.2 | 3.94 | 4.12 | 4.12 | +0.21 (+5.37%) | 124,500 |
10 Nov 2022 | USD | 3.57 | 3.96 | 3.57 | 3.91 | 3.91 | +0.42 (+12.03%) | 200,500 |
9 Nov 2022 | USD | 3.7 | 3.7 | 3.43 | 3.49 | 3.49 | -0.17 (-4.64%) | 118,400 |
8 Nov 2022 | USD | 3.88 | 3.88 | 3.63 | 3.66 | 3.66 | -0.16 (-4.19%) | 78,600 |
7 Nov 2022 | USD | 3.78 | 3.94 | 3.71 | 3.82 | 3.82 | +0.1 (+2.69%) | 231,200 |