Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2022 | USD | 3.29 | 3.37 | 3.27 | 3.3 | 3.3 | -0.01 (-0.30%) | 63,500 |
23 Nov 2022 | USD | 3.26 | 3.35 | 3.21 | 3.31 | 3.31 | +0.04 (+1.22%) | 202,500 |
22 Nov 2022 | USD | 3.28 | 3.32 | 3.17 | 3.27 | 3.27 | -0.01 (-0.30%) | 278,800 |
21 Nov 2022 | USD | 3.29 | 3.291 | 3.17 | 3.28 | 3.28 | -0.08 (-2.38%) | 304,000 |
18 Nov 2022 | USD | 3.32 | 3.4 | 3.26 | 3.36 | 3.36 | +0.07 (+2.13%) | 212,700 |
17 Nov 2022 | USD | 3.4 | 3.41 | 3.27 | 3.29 | 3.29 | -0.16 (-4.64%) | 326,900 |
16 Nov 2022 | USD | 3.67 | 3.67 | 3.35 | 3.45 | 3.45 | -0.22 (-5.99%) | 314,500 |
15 Nov 2022 | USD | 3.66 | 3.99 | 3.66 | 3.67 | 3.67 | +0.06 (+1.66%) | 446,100 |
14 Nov 2022 | USD | 3.51 | 3.63 | 3.46 | 3.61 | 3.61 | +0.06 (+1.69%) | 206,100 |
11 Nov 2022 | USD | 3.5 | 3.62 | 3.47 | 3.55 | 3.55 | +0.05 (+1.43%) | 325,700 |
10 Nov 2022 | USD | 3.33 | 3.51 | 3.29 | 3.5 | 3.5 | +0.28 (+8.70%) | 642,500 |
9 Nov 2022 | USD | 3.45 | 3.45 | 3.155 | 3.22 | 3.22 | -0.25 (-7.20%) | 504,800 |
8 Nov 2022 | USD | 3.34 | 3.55 | 3.321 | 3.47 | 3.47 | +0.13 (+3.89%) | 1,001,500 |
7 Nov 2022 | USD | 3.28 | 3.36 | 3.25 | 3.34 | 3.34 | +0.04 (+1.21%) | 307,500 |
4 Nov 2022 | USD | 3.47 | 3.47 | 3.25 | 3.3 | 3.3 | -0.19 (-5.44%) | 278,300 |
3 Nov 2022 | USD | 3.44 | 3.53 | 3.39 | 3.49 | 3.49 | +0.01 (+0.29%) | 230,900 |
2 Nov 2022 | USD | 3.58 | 3.58 | 3.47 | 3.48 | 3.48 | -0.07 (-1.97%) | 231,400 |
1 Nov 2022 | USD | 3.43 | 3.65 | 3.41 | 3.55 | 3.55 | +0.07 (+2.01%) | 537,400 |
31 Oct 2022 | USD | 3.41 | 3.52 | 3.41 | 3.48 | 3.48 | +0.04 (+1.16%) | 222,700 |
28 Oct 2022 | USD | 3.37 | 3.45 | 3.29 | 3.44 | 3.44 | +0.09 (+2.69%) | 146,800 |
27 Oct 2022 | USD | 3.45 | 3.46 | 3.35 | 3.35 | 3.35 | -0.06 (-1.76%) | 170,700 |
26 Oct 2022 | USD | 3.41 | 3.51 | 3.41 | 3.41 | 3.41 | -0.01 (-0.29%) | 130,500 |
25 Oct 2022 | USD | 3.37 | 3.461 | 3.37 | 3.42 | 3.42 | +0.08 (+2.40%) | 172,400 |
24 Oct 2022 | USD | 3.31 | 3.35 | 3.24 | 3.34 | 3.34 | +0.04 (+1.21%) | 228,000 |
21 Oct 2022 | USD | 3.27 | 3.365 | 3.21 | 3.3 | 3.3 | +0.03 (+0.92%) | 223,200 |
20 Oct 2022 | USD | 3.33 | 3.38 | 3.26 | 3.27 | 3.27 | -0.07 (-2.10%) | 169,200 |
19 Oct 2022 | USD | 3.35 | 3.405 | 3.28 | 3.34 | 3.34 | -0.05 (-1.47%) | 252,900 |
18 Oct 2022 | USD | 3.39 | 3.44 | 3.37 | 3.39 | 3.39 | +0.06 (+1.80%) | 302,200 |
17 Oct 2022 | USD | 3.35 | 3.43 | 3.32 | 3.33 | 3.33 | +0.01 (+0.30%) | 258,500 |
14 Oct 2022 | USD | 3.37 | 3.425 | 3.295 | 3.32 | 3.32 | -0.03 (-0.90%) | 198,900 |