Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 3.41 | 3.59 | 3.39 | 3.545 | 3.545 | +0.138 (+4.05%) | 7,000 |
9 Dec 2022 | USD | 3.41 | 3.41 | 3.407 | 3.407 | 3.407 | +0.033 (+0.98%) | 1,700 |
8 Dec 2022 | USD | 3.45 | 3.45 | 3.374 | 3.374 | 3.374 | -0.076 (-2.20%) | 600 |
7 Dec 2022 | USD | 3.3 | 3.462 | 3.3 | 3.45 | 3.45 | -0.05 (-1.43%) | 5,800 |
6 Dec 2022 | USD | 3.615 | 3.615 | 3.44 | 3.5 | 3.5 | -0.116 (-3.21%) | 11,600 |
5 Dec 2022 | USD | 3.73 | 3.73 | 3.616 | 3.616 | 3.616 | -0.094 (-2.53%) | 10,200 |
2 Dec 2022 | USD | 3.718 | 3.86 | 3.71 | 3.71 | 3.71 | +0.01 (+0.27%) | 4,200 |
1 Dec 2022 | USD | 3.7 | 3.7 | 3.68 | 3.7 | 3.7 | +0.036 (+0.98%) | 19,700 |
30 Nov 2022 | USD | 3.498 | 3.664 | 3.47 | 3.664 | 3.664 | +0.284 (+8.40%) | 10,500 |
29 Nov 2022 | USD | 3.5 | 3.5 | 3.38 | 3.38 | 3.38 | -0.12 (-3.43%) | 3,600 |
28 Nov 2022 | USD | 3.63 | 3.632 | 3.5 | 3.5 | 3.5 | -0.25 (-6.67%) | 32,000 |
25 Nov 2022 | USD | 3.71 | 3.76 | 3.67 | 3.75 | 3.75 | +0.08 (+2.18%) | 1,900 |
23 Nov 2022 | USD | 3.75 | 3.92 | 3.575 | 3.67 | 3.67 | +0.671 (+22.37%) | 74,400 |
22 Nov 2022 | USD | 2.89 | 2.999 | 2.699 | 2.999 | 2.999 | +0.239 (+8.66%) | 15,400 |
21 Nov 2022 | USD | 2.819 | 2.82 | 2.73 | 2.76 | 2.76 | -0.21 (-7.07%) | 13,200 |
18 Nov 2022 | USD | 3.149 | 3.15 | 2.97 | 2.97 | 2.97 | -0.11 (-3.57%) | 35,700 |
17 Nov 2022 | USD | 2.95 | 3.192 | 2.95 | 3.08 | 3.08 | +0.12 (+4.05%) | 2,700 |
16 Nov 2022 | USD | 3.14 | 3.14 | 2.91 | 2.96 | 2.96 | -0.278 (-8.59%) | 16,600 |
15 Nov 2022 | USD | 3.39 | 3.39 | 3.23 | 3.238 | 3.238 | +0.018 (+0.56%) | 1,500 |
14 Nov 2022 | USD | 3.51 | 3.51 | 3.22 | 3.22 | 3.22 | -0.29 (-8.26%) | 5,300 |
11 Nov 2022 | USD | 3.34 | 3.56 | 3.34 | 3.51 | 3.51 | +0.43 (+13.96%) | 36,900 |
10 Nov 2022 | USD | 3.37 | 3.37 | 2.953 | 3.08 | 3.08 | -0.094 (-2.96%) | 59,000 |
9 Nov 2022 | USD | 3.846 | 3.846 | 3.1 | 3.174 | 3.174 | -0.496 (-13.51%) | 86,300 |
8 Nov 2022 | USD | 3.61 | 3.67 | 3.61 | 3.67 | 3.67 | +0.043 (+1.19%) | 11,800 |
7 Nov 2022 | USD | 3.76 | 3.76 | 3.59 | 3.627 | 3.627 | +0.027 (+0.75%) | 3,100 |
4 Nov 2022 | USD | 3.98 | 3.98 | 3.58 | 3.6 | 3.6 | -0.078 (-2.12%) | 13,200 |
3 Nov 2022 | USD | 3.65 | 3.747 | 3.641 | 3.678 | 3.678 | -0.022 (-0.59%) | 6,700 |
2 Nov 2022 | USD | 4 | 4 | 3.7 | 3.7 | 3.7 | -0.306 (-7.64%) | 31,100 |
1 Nov 2022 | USD | 4.15 | 4.18 | 4 | 4.006 | 4.006 | -0.104 (-2.53%) | 28,200 |
31 Oct 2022 | USD | 4.15 | 4.16 | 4.078 | 4.11 | 4.11 | -0.107 (-2.54%) | 14,200 |