Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 3.28 | 3.31 | 3.17 | 3.26 | 65.2 | -0.01 (-0.31%) | 1,061,600 |
9 Dec 2022 | USD | 3.28 | 3.36 | 3.25 | 3.27 | 65.4 | -0.06 (-1.80%) | 846,900 |
8 Dec 2022 | USD | 3.35 | 3.48 | 3.26 | 3.33 | 66.6 | 0.0 (0.0%) | 823,600 |
7 Dec 2022 | USD | 3.5 | 3.58 | 3.2 | 3.33 | 66.6 | -0.23 (-6.46%) | 1,851,500 |
6 Dec 2022 | USD | 3.71 | 3.71 | 3.54 | 3.56 | 71.2 | -0.19 (-5.07%) | 1,082,800 |
5 Dec 2022 | USD | 3.86 | 3.89 | 3.72 | 3.75 | 75 | -0.08 (-2.09%) | 969,600 |
2 Dec 2022 | USD | 3.66 | 3.83 | 3.61 | 3.83 | 76.6 | +0.06 (+1.59%) | 646,000 |
1 Dec 2022 | USD | 3.64 | 3.8 | 3.62 | 3.77 | 75.4 | +0.12 (+3.29%) | 1,043,100 |
30 Nov 2022 | USD | 3.44 | 3.655 | 3.315 | 3.65 | 73 | +0.2 (+5.80%) | 1,365,600 |
29 Nov 2022 | USD | 3.47 | 3.605 | 3.43 | 3.45 | 69 | +0.04 (+1.17%) | 603,500 |
28 Nov 2022 | USD | 3.6 | 3.74 | 3.33 | 3.41 | 68.2 | -0.3 (-8.09%) | 1,744,200 |
25 Nov 2022 | USD | 3.84 | 3.855 | 3.675 | 3.71 | 74.2 | -0.11 (-2.88%) | 344,900 |
23 Nov 2022 | USD | 3.71 | 3.84 | 3.65 | 3.82 | 76.4 | +0.09 (+2.41%) | 3,791,600 |
22 Nov 2022 | USD | 3.67 | 3.78 | 3.61 | 3.73 | 74.6 | +0.04 (+1.08%) | 675,200 |
21 Nov 2022 | USD | 3.72 | 3.805 | 3.66 | 3.69 | 73.8 | -0.06 (-1.60%) | 909,100 |
18 Nov 2022 | USD | 3.96 | 3.96 | 3.73 | 3.75 | 75 | -0.1 (-2.60%) | 1,204,600 |
17 Nov 2022 | USD | 3.83 | 3.885 | 3.765 | 3.85 | 77 | -0.06 (-1.53%) | 1,212,400 |
16 Nov 2022 | USD | 4.12 | 4.145 | 3.86 | 3.91 | 78.2 | -0.26 (-6.24%) | 1,245,500 |
15 Nov 2022 | USD | 4.25 | 4.395 | 4.135 | 4.17 | 83.4 | +0.06 (+1.46%) | 1,727,700 |
14 Nov 2022 | USD | 4.12 | 4.297 | 4.05 | 4.11 | 82.2 | -0.06 (-1.44%) | 1,950,000 |
11 Nov 2022 | USD | 3.89 | 4.2 | 3.82 | 4.17 | 83.4 | +0.23 (+5.84%) | 2,402,700 |
10 Nov 2022 | USD | 3.9 | 4 | 3.82 | 3.94 | 78.8 | +0.28 (+7.65%) | 1,896,700 |
9 Nov 2022 | USD | 3.53 | 3.81 | 3.48 | 3.66 | 73.2 | +0.11 (+3.10%) | 2,575,400 |
8 Nov 2022 | USD | 3.82 | 3.93 | 3.485 | 3.55 | 71 | -0.14 (-3.79%) | 2,229,000 |
7 Nov 2022 | USD | 3.67 | 3.72 | 3.6 | 3.69 | 73.8 | +0.06 (+1.65%) | 1,743,800 |
4 Nov 2022 | USD | 3.76 | 3.77 | 3.545 | 3.63 | 72.6 | -0.12 (-3.20%) | 2,000,700 |
3 Nov 2022 | USD | 3.78 | 3.81 | 3.6 | 3.75 | 75 | -0.1 (-2.60%) | 1,268,800 |
2 Nov 2022 | USD | 4 | 4.125 | 3.84 | 3.85 | 77 | -0.18 (-4.47%) | 1,384,600 |
1 Nov 2022 | USD | 4.15 | 4.165 | 3.955 | 4.03 | 80.6 | -0.06 (-1.47%) | 1,162,600 |
31 Oct 2022 | USD | 4 | 4.14 | 3.905 | 4.09 | 81.8 | +0.08 (+2.00%) | 1,290,100 |