Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 4 | 4.08 | 3.95 | 3.95 | 3.95 | -0.09 (-2.23%) | 10,200 |
16 Dec 2022 | USD | 4.17 | 4.18 | 3.99 | 4.04 | 4.04 | -0.14 (-3.35%) | 21,800 |
15 Dec 2022 | USD | 4.07 | 4.21 | 4.07 | 4.18 | 4.18 | +0.05 (+1.21%) | 15,300 |
14 Dec 2022 | USD | 4.12 | 4.19 | 4.12 | 4.13 | 4.13 | -0.06 (-1.43%) | 7,800 |
13 Dec 2022 | USD | 4.06 | 4.19 | 4.04 | 4.19 | 4.19 | +0.13 (+3.20%) | 14,300 |
12 Dec 2022 | USD | 3.92 | 4.39 | 3.92 | 4.06 | 4.06 | +0.02 (+0.50%) | 57,900 |
9 Dec 2022 | USD | 4.04 | 4.1 | 3.98 | 4.04 | 4.04 | -0.04 (-0.98%) | 5,600 |
8 Dec 2022 | USD | 4.13 | 4.13 | 4.01 | 4.08 | 4.08 | +0.04 (+0.99%) | 16,500 |
7 Dec 2022 | USD | 4.06 | 4.16 | 4 | 4.04 | 4.04 | -0.07 (-1.70%) | 7,200 |
6 Dec 2022 | USD | 4.22 | 4.23 | 4.1 | 4.11 | 4.11 | -0.2 (-4.64%) | 10,300 |
5 Dec 2022 | USD | 4.33 | 4.35 | 4.16 | 4.31 | 4.31 | +0.12 (+2.86%) | 7,200 |
2 Dec 2022 | USD | 4.19 | 4.28 | 4.11 | 4.19 | 4.19 | 0.0 (0.0%) | 14,300 |
1 Dec 2022 | USD | 4.01 | 4.25 | 4.01 | 4.19 | 4.19 | +0.13 (+3.20%) | 33,300 |
30 Nov 2022 | USD | 3.99 | 4.1 | 3.93 | 4.06 | 4.06 | +0.05 (+1.25%) | 11,800 |
29 Nov 2022 | USD | 4.1 | 4.11 | 4.01 | 4.01 | 4.01 | -0.1 (-2.43%) | 4,400 |
28 Nov 2022 | USD | 3.93 | 4.18 | 3.93 | 4.11 | 4.11 | +0.08 (+1.99%) | 17,700 |
25 Nov 2022 | USD | 3.99 | 4.03 | 3.98 | 4.03 | 4.03 | +0.05 (+1.26%) | 3,000 |
23 Nov 2022 | USD | 3.94 | 4.03 | 3.91 | 3.98 | 3.98 | +0.01 (+0.25%) | 5,400 |
22 Nov 2022 | USD | 3.93 | 4.04 | 3.93 | 3.97 | 3.97 | -0.02 (-0.50%) | 2,400 |
21 Nov 2022 | USD | 4.01 | 4.14 | 3.95 | 3.99 | 3.99 | -0.04 (-0.99%) | 10,500 |
18 Nov 2022 | USD | 4.02 | 4.09 | 3.93 | 4.03 | 4.03 | +0.1 (+2.54%) | 10,100 |
17 Nov 2022 | USD | 3.98 | 4.02 | 3.93 | 3.93 | 3.93 | -0.05 (-1.26%) | 39,100 |
16 Nov 2022 | USD | 4.21 | 4.24 | 3.89 | 3.98 | 3.98 | -0.29 (-6.79%) | 25,800 |
15 Nov 2022 | USD | 4.41 | 4.57 | 4.16 | 4.27 | 4.27 | -0.26 (-5.74%) | 63,600 |
14 Nov 2022 | USD | 4.35 | 4.57 | 4.29 | 4.53 | 4.53 | +0.24 (+5.59%) | 35,200 |
11 Nov 2022 | USD | 4.31 | 4.35 | 4.23 | 4.29 | 4.29 | +0.15 (+3.62%) | 8,800 |
10 Nov 2022 | USD | 4.27 | 4.3 | 4.14 | 4.14 | 4.14 | +0.01 (+0.24%) | 13,600 |
9 Nov 2022 | USD | 4.11 | 4.28 | 4.11 | 4.13 | 4.13 | -0.05 (-1.20%) | 9,600 |
8 Nov 2022 | USD | 4.02 | 4.3 | 4.02 | 4.18 | 4.18 | +0.01 (+0.24%) | 11,700 |
7 Nov 2022 | USD | 3.95 | 4.39 | 3.94 | 4.17 | 4.17 | +0.18 (+4.51%) | 37,600 |