Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 3.61 | 3.82 | 3.28 | 3.35 | 3.35 | -0.47 (-12.30%) | 39,000 |
12 Dec 2022 | USD | 3.86 | 3.88 | 3.5 | 3.82 | 3.82 | -0.04 (-1.04%) | 32,700 |
9 Dec 2022 | USD | 4.01 | 4.05 | 3.75 | 3.86 | 3.86 | -0.12 (-3.02%) | 27,800 |
8 Dec 2022 | USD | 3.91 | 4.05 | 3.91 | 3.98 | 3.98 | -0.07 (-1.73%) | 32,200 |
7 Dec 2022 | USD | 4 | 4.09 | 3.92 | 4.05 | 4.05 | +0.03 (+0.75%) | 20,600 |
6 Dec 2022 | USD | 3.85 | 4.1 | 3.77 | 4.02 | 4.02 | +0.13 (+3.34%) | 27,200 |
5 Dec 2022 | USD | 3.85 | 3.92 | 3.54 | 3.89 | 3.89 | +0.04 (+1.04%) | 27,600 |
2 Dec 2022 | USD | 3.73 | 3.96 | 3.65 | 3.85 | 3.85 | +0.225 (+6.21%) | 21,400 |
1 Dec 2022 | USD | 3.55 | 3.84 | 3.52 | 3.625 | 3.625 | +0.065 (+1.83%) | 14,000 |
30 Nov 2022 | USD | 3.47 | 3.84 | 3.44 | 3.56 | 3.56 | +0.06 (+1.71%) | 17,500 |
29 Nov 2022 | USD | 3.67 | 3.751 | 3.48 | 3.5 | 3.5 | -0.14 (-3.85%) | 43,800 |
28 Nov 2022 | USD | 3.85 | 4.47 | 3.51 | 3.64 | 3.64 | +0.14 (+4.00%) | 102,400 |
25 Nov 2022 | USD | 3.63 | 3.792 | 3.5 | 3.5 | 3.5 | -0.07 (-1.96%) | 6,300 |
23 Nov 2022 | USD | 3.539 | 3.647 | 3.539 | 3.57 | 3.57 | +0.12 (+3.48%) | 3,800 |
22 Nov 2022 | USD | 3.85 | 3.85 | 3.02 | 3.45 | 3.45 | -0.38 (-9.92%) | 78,500 |
21 Nov 2022 | USD | 3.75 | 3.879 | 3.72 | 3.83 | 3.83 | -0.04 (-1.03%) | 14,300 |
18 Nov 2022 | USD | 3.98 | 4 | 3.87 | 3.87 | 3.87 | -0.09 (-2.27%) | 11,000 |
17 Nov 2022 | USD | 3.98 | 4.13 | 3.88 | 3.96 | 3.96 | -0.1 (-2.46%) | 14,900 |
16 Nov 2022 | USD | 3.86 | 4.21 | 3.86 | 4.06 | 4.06 | +0.22 (+5.73%) | 19,700 |
15 Nov 2022 | USD | 4.02 | 4.82 | 3.73 | 3.84 | 3.84 | -0.1 (-2.54%) | 196,500 |
14 Nov 2022 | USD | 4 | 4.22 | 3.9 | 3.94 | 3.94 | -0.085 (-2.11%) | 12,200 |
11 Nov 2022 | USD | 3.73 | 4.229 | 3.73 | 4.025 | 4.025 | +0.175 (+4.55%) | 20,300 |
10 Nov 2022 | USD | 3.82 | 3.92 | 3.72 | 3.85 | 3.85 | +0.01 (+0.26%) | 26,600 |
9 Nov 2022 | USD | 3.81 | 4.102 | 3.72 | 3.84 | 3.84 | -0.16 (-4%) | 34,800 |
8 Nov 2022 | USD | 3.98 | 4.33 | 3.73 | 4 | 4 | 0.0 (0.0%) | 64,500 |
7 Nov 2022 | USD | 3.82 | 4.24 | 3.7 | 4 | 4 | -0.127 (-3.08%) | 63,000 |
4 Nov 2022 | USD | 4 | 4.41 | 3.42 | 4.127 | 4.127 | -79.473 (-95.06%) | 195,600 |
4 Nov 2022 |
|
|||||||
3 Nov 2022 | USD | 4.14 | 4.56 | 3.9 | 4.18 | 83.6 | +0.34 (+8.85%) | 39,765 |
2 Nov 2022 | USD | 3.96 | 4.2 | 3.8 | 3.84 | 76.8 | -0.1 (-2.54%) | 12,715 |
1 Nov 2022 | USD | 3.7 | 4.2 | 3.7 | 3.94 | 78.8 | -0.08 (-1.99%) | 12,465 |