Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 3.83 | 4.01 | 3.78 | 3.93 | 3.93 | +0.07 (+1.81%) | 49,900 |
2 Dec 2022 | USD | 3.95 | 3.95 | 3.78 | 3.86 | 3.86 | -0.15 (-3.74%) | 14,500 |
1 Dec 2022 | USD | 3.89 | 4.08 | 3.83 | 4.01 | 4.01 | +0.01 (+0.25%) | 67,900 |
30 Nov 2022 | USD | 3.93 | 4.01 | 3.9 | 4 | 4 | +0.11 (+2.83%) | 50,600 |
29 Nov 2022 | USD | 3.98 | 4.025 | 3.72 | 3.89 | 3.89 | -0.09 (-2.26%) | 63,300 |
28 Nov 2022 | USD | 4.12 | 4.17 | 3.9 | 3.98 | 3.98 | -0.07 (-1.73%) | 71,300 |
25 Nov 2022 | USD | 3.93 | 4.09 | 3.92 | 4.05 | 4.05 | +0.06 (+1.50%) | 83,700 |
23 Nov 2022 | USD | 3.9 | 4.09 | 3.9 | 3.99 | 3.99 | +0.06 (+1.53%) | 70,600 |
22 Nov 2022 | USD | 3.57 | 3.98 | 3.55 | 3.93 | 3.93 | +0.36 (+10.08%) | 41,600 |
21 Nov 2022 | USD | 3.51 | 3.86 | 3.45 | 3.57 | 3.57 | +0.06 (+1.71%) | 121,700 |
18 Nov 2022 | USD | 3.56 | 3.69 | 3.45 | 3.51 | 3.51 | -0.03 (-0.85%) | 79,114 |
17 Nov 2022 | USD | 3.51 | 3.54 | 3.445 | 3.54 | 3.54 | +0.1 (+2.91%) | 26,200 |
16 Nov 2022 | USD | 3.55 | 3.6 | 3.43 | 3.44 | 3.44 | -0.09 (-2.55%) | 49,900 |
15 Nov 2022 | USD | 3.51 | 3.6 | 3.5 | 3.53 | 3.53 | +0.01 (+0.28%) | 18,100 |
14 Nov 2022 | USD | 3.49 | 3.67 | 3.4 | 3.52 | 3.52 | -0.03 (-0.85%) | 484,000 |
11 Nov 2022 | USD | 3.51 | 3.685 | 3.441 | 3.55 | 3.55 | +0.09 (+2.60%) | 17,200 |
10 Nov 2022 | USD | 3.51 | 3.61 | 3.4 | 3.46 | 3.46 | +0.09 (+2.67%) | 167,300 |
9 Nov 2022 | USD | 3.4 | 3.53 | 3.36 | 3.37 | 3.37 | -0.01 (-0.30%) | 31,400 |
8 Nov 2022 | USD | 3.61 | 3.69 | 3.326 | 3.38 | 3.38 | -0.2 (-5.59%) | 27,000 |
7 Nov 2022 | USD | 3.76 | 3.76 | 3.53 | 3.58 | 3.58 | -0.11 (-2.98%) | 29,400 |
4 Nov 2022 | USD | 4 | 4 | 3.545 | 3.69 | 3.69 | -0.27 (-6.82%) | 30,300 |
3 Nov 2022 | USD | 4.07 | 4.07 | 3.83 | 3.96 | 3.96 | -0.15 (-3.65%) | 23,500 |
2 Nov 2022 | USD | 4.16 | 4.18 | 3.97 | 4.11 | 4.11 | -0.05 (-1.20%) | 56,800 |
1 Nov 2022 | USD | 4 | 4.51 | 3.92 | 4.16 | 4.16 | +0.19 (+4.79%) | 123,200 |
31 Oct 2022 | USD | 3.98 | 4.095 | 3.94 | 3.97 | 3.97 | -0.03 (-0.75%) | 36,500 |
28 Oct 2022 | USD | 3.9 | 4.24 | 3.85 | 4 | 4 | +0.12 (+3.09%) | 33,100 |
27 Oct 2022 | USD | 3.99 | 4.05 | 3.84 | 3.88 | 3.88 | -0.11 (-2.76%) | 35,700 |
26 Oct 2022 | USD | 3.99 | 4.13 | 3.945 | 3.99 | 3.99 | -0.01 (-0.25%) | 213,200 |
25 Oct 2022 | USD | 3.6 | 4.03 | 3.6 | 4 | 4 | +0.44 (+12.36%) | 703,900 |
24 Oct 2022 | USD | 3.64 | 3.79 | 3.49 | 3.56 | 3.56 | -0.13 (-3.52%) | 28,800 |