Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 3.7 | 3.8 | 3.69 | 3.74 | 3.74 | -0.06 (-1.58%) | 17,600 |
16 Dec 2022 | USD | 3.79 | 3.86 | 3.7 | 3.8 | 3.8 | +0.03 (+0.80%) | 29,100 |
15 Dec 2022 | USD | 3.77 | 3.98 | 3.76 | 3.77 | 3.77 | -0.15 (-3.83%) | 4,200 |
14 Dec 2022 | USD | 4 | 4.02 | 3.92 | 3.92 | 3.92 | -0.05 (-1.26%) | 16,100 |
13 Dec 2022 | USD | 3.93 | 3.97 | 3.87 | 3.97 | 3.97 | +0.09 (+2.32%) | 34,800 |
12 Dec 2022 | USD | 3.82 | 3.9 | 3.79 | 3.88 | 3.88 | +0.03 (+0.78%) | 7,400 |
9 Dec 2022 | USD | 3.93 | 3.93 | 3.71 | 3.85 | 3.85 | -0.05 (-1.28%) | 14,400 |
8 Dec 2022 | USD | 3.84 | 3.91 | 3.76 | 3.9 | 3.9 | +0.14 (+3.72%) | 414,000 |
7 Dec 2022 | USD | 3.9 | 3.91 | 3.76 | 3.76 | 3.76 | -0.17 (-4.33%) | 6,500 |
6 Dec 2022 | USD | 3.91 | 3.94 | 3.88 | 3.93 | 3.93 | +0.04 (+1.03%) | 24,200 |
5 Dec 2022 | USD | 3.88 | 3.97 | 3.88 | 3.89 | 3.89 | -0.06 (-1.52%) | 23,100 |
2 Dec 2022 | USD | 4.05 | 4.16 | 3.9 | 3.95 | 3.95 | -0.1 (-2.47%) | 26,100 |
1 Dec 2022 | USD | 4.26 | 4.3 | 4.03 | 4.05 | 4.05 | -0.17 (-4.03%) | 7,700 |
30 Nov 2022 | USD | 4.1 | 4.22 | 4.03 | 4.22 | 4.22 | +0.12 (+2.93%) | 7,500 |
29 Nov 2022 | USD | 4.14 | 4.15 | 4.02 | 4.1 | 4.1 | -0.09 (-2.15%) | 13,900 |
28 Nov 2022 | USD | 4.08 | 4.27 | 4.08 | 4.19 | 4.19 | -0.1 (-2.33%) | 14,300 |
25 Nov 2022 | USD | 4.2 | 4.33 | 4.2 | 4.29 | 4.29 | +0.06 (+1.42%) | 3,900 |
23 Nov 2022 | USD | 4.14 | 4.29 | 4.14 | 4.23 | 4.23 | +0.11 (+2.67%) | 9,000 |
22 Nov 2022 | USD | 4.34 | 4.34 | 4.12 | 4.12 | 4.12 | -0.13 (-3.06%) | 15,400 |
21 Nov 2022 | USD | 4.12 | 4.44 | 4.12 | 4.25 | 4.25 | +0.08 (+1.92%) | 60,400 |
18 Nov 2022 | USD | 4.01 | 4.18 | 3.99 | 4.17 | 4.17 | +0.16 (+3.99%) | 5,400 |
17 Nov 2022 | USD | 3.98 | 4.15 | 3.86 | 4.01 | 4.01 | +0.02 (+0.50%) | 18,900 |
16 Nov 2022 | USD | 4.01 | 4.1 | 3.98 | 3.99 | 3.99 | +0.01 (+0.25%) | 19,600 |
15 Nov 2022 | USD | 4.02 | 4.05 | 3.98 | 3.98 | 3.98 | -0.01 (-0.25%) | 17,300 |
14 Nov 2022 | USD | 4.02 | 4.07 | 3.87 | 3.99 | 3.99 | +0.1 (+2.57%) | 14,700 |
11 Nov 2022 | USD | 3.95 | 4.05 | 3.86 | 3.89 | 3.89 | -0.02 (-0.51%) | 9,700 |
10 Nov 2022 | USD | 3.75 | 3.94 | 3.75 | 3.91 | 3.91 | +0.14 (+3.71%) | 11,800 |
9 Nov 2022 | USD | 3.91 | 3.97 | 3.75 | 3.77 | 3.77 | -0.16 (-4.07%) | 38,600 |
8 Nov 2022 | USD | 3.96 | 4 | 3.9 | 3.93 | 3.93 | +0.02 (+0.51%) | 18,300 |
7 Nov 2022 | USD | 4.05 | 4.07 | 3.91 | 3.91 | 3.91 | -0.1 (-2.49%) | 18,400 |