Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 3.23 | 3.26 | 3.12 | 3.15 | 3.15 | -0.08 (-2.48%) | 721,200 |
16 Dec 2022 | USD | 3.17 | 3.25 | 3.07 | 3.23 | 3.23 | +0.03 (+0.94%) | 1,287,100 |
15 Dec 2022 | USD | 3.28 | 3.33 | 3.19 | 3.2 | 3.2 | -0.13 (-3.90%) | 648,200 |
14 Dec 2022 | USD | 3.3 | 3.39 | 3.22 | 3.33 | 3.33 | +0.03 (+0.91%) | 837,700 |
13 Dec 2022 | USD | 3.53 | 3.63 | 3.26 | 3.3 | 3.3 | -0.11 (-3.23%) | 870,400 |
12 Dec 2022 | USD | 3.37 | 3.47 | 3.34 | 3.41 | 3.41 | +0.07 (+2.10%) | 490,600 |
9 Dec 2022 | USD | 3.37 | 3.48 | 3.34 | 3.34 | 3.34 | -0.05 (-1.47%) | 326,000 |
8 Dec 2022 | USD | 3.37 | 3.42 | 3.28 | 3.39 | 3.39 | +0.05 (+1.50%) | 618,800 |
7 Dec 2022 | USD | 3.35 | 3.42 | 3.27 | 3.34 | 3.34 | -0.01 (-0.30%) | 666,000 |
6 Dec 2022 | USD | 3.53 | 3.55 | 3.31 | 3.35 | 3.35 | -0.17 (-4.83%) | 593,300 |
5 Dec 2022 | USD | 3.72 | 3.72 | 3.51 | 3.52 | 3.52 | -0.23 (-6.13%) | 565,800 |
2 Dec 2022 | USD | 3.68 | 3.78 | 3.63 | 3.75 | 3.75 | -0.01 (-0.27%) | 636,700 |
1 Dec 2022 | USD | 3.78 | 3.93 | 3.7 | 3.76 | 3.76 | -0.06 (-1.57%) | 677,400 |
30 Nov 2022 | USD | 3.7 | 3.82 | 3.5 | 3.82 | 3.82 | +0.08 (+2.14%) | 922,000 |
29 Nov 2022 | USD | 3.87 | 3.87 | 3.73 | 3.74 | 3.74 | -0.06 (-1.58%) | 487,100 |
28 Nov 2022 | USD | 3.8 | 3.85 | 3.73 | 3.8 | 3.8 | -0.08 (-2.06%) | 579,800 |
25 Nov 2022 | USD | 3.88 | 3.91 | 3.86 | 3.88 | 3.88 | -0.01 (-0.26%) | 140,100 |
23 Nov 2022 | USD | 3.91 | 3.98 | 3.89 | 3.89 | 3.89 | -0.05 (-1.27%) | 276,800 |
22 Nov 2022 | USD | 4.02 | 4.03 | 3.91 | 3.94 | 3.94 | -0.08 (-1.99%) | 343,100 |
21 Nov 2022 | USD | 4.02 | 4.06 | 3.9 | 4.02 | 4.02 | -0.08 (-1.95%) | 616,000 |
18 Nov 2022 | USD | 4.13 | 4.17 | 4.02 | 4.1 | 4.1 | +0.09 (+2.24%) | 557,100 |
17 Nov 2022 | USD | 4 | 4.09 | 3.93 | 4.01 | 4.01 | -0.13 (-3.14%) | 691,800 |
16 Nov 2022 | USD | 4.11 | 4.22 | 4.01 | 4.14 | 4.14 | -0.05 (-1.19%) | 660,900 |
15 Nov 2022 | USD | 4.06 | 4.29 | 4.01 | 4.19 | 4.19 | +0.29 (+7.44%) | 1,058,500 |
14 Nov 2022 | USD | 3.8 | 3.98 | 3.66 | 3.9 | 3.9 | +0.05 (+1.30%) | 1,021,800 |
11 Nov 2022 | USD | 3.79 | 4.19 | 3.77 | 3.85 | 3.85 | +0.14 (+3.77%) | 1,498,700 |
10 Nov 2022 | USD | 3.41 | 3.73 | 3.3 | 3.71 | 3.71 | +0.43 (+13.11%) | 2,386,100 |
9 Nov 2022 | USD | 4.3 | 4.38 | 2.93 | 3.28 | 3.28 | -1.4 (-29.91%) | 3,833,800 |
8 Nov 2022 | USD | 4.7 | 4.85 | 4.59 | 4.68 | 4.68 | +0.02 (+0.43%) | 898,700 |
7 Nov 2022 | USD | 4.74 | 4.77 | 4.51 | 4.66 | 4.66 | -0.04 (-0.85%) | 511,600 |