Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 3.35 | 3.425 | 3.14 | 3.14 | 3.14 | -0.03 (-0.95%) | 56,600 |
12 Dec 2022 | USD | 3.1 | 3.2 | 3.1 | 3.17 | 3.17 | 0.0 (0.0%) | 97,900 |
9 Dec 2022 | USD | 3.24 | 3.24 | 3.159 | 3.17 | 3.17 | -0.06 (-1.86%) | 523,300 |
8 Dec 2022 | USD | 3.13 | 3.25 | 3.11 | 3.23 | 3.23 | +0.06 (+1.89%) | 86,100 |
7 Dec 2022 | USD | 3.23 | 3.23 | 3.14 | 3.17 | 3.17 | -0.08 (-2.46%) | 99,600 |
6 Dec 2022 | USD | 3.32 | 3.329 | 3.2 | 3.25 | 3.25 | -0.09 (-2.69%) | 40,700 |
5 Dec 2022 | USD | 3.59 | 3.59 | 3.327 | 3.34 | 3.34 | -0.21 (-5.92%) | 63,000 |
2 Dec 2022 | USD | 3.37 | 3.55 | 3.37 | 3.55 | 3.55 | +0.11 (+3.20%) | 27,000 |
1 Dec 2022 | USD | 3.5 | 3.54 | 3.41 | 3.44 | 3.44 | -0.02 (-0.58%) | 59,000 |
30 Nov 2022 | USD | 3.35 | 3.47 | 3.23 | 3.46 | 3.46 | +0.19 (+5.81%) | 52,300 |
29 Nov 2022 | USD | 3.3 | 3.32 | 3.25 | 3.27 | 3.27 | +0.012 (+0.37%) | 59,600 |
28 Nov 2022 | USD | 3.34 | 3.402 | 3.231 | 3.258 | 3.258 | -0.161 (-4.71%) | 124,800 |
25 Nov 2022 | USD | 3.44 | 3.44 | 3.38 | 3.419 | 3.419 | -0.024 (-0.70%) | 14,100 |
23 Nov 2022 | USD | 3.35 | 3.45 | 3.3 | 3.443 | 3.443 | +0.143 (+4.33%) | 86,100 |
22 Nov 2022 | USD | 3.27 | 3.31 | 3.213 | 3.3 | 3.3 | +0.05 (+1.54%) | 49,200 |
21 Nov 2022 | USD | 3.4 | 3.42 | 3.21 | 3.25 | 3.25 | -0.26 (-7.41%) | 140,600 |
18 Nov 2022 | USD | 3.76 | 3.76 | 3.5 | 3.51 | 3.51 | -0.15 (-4.10%) | 40,100 |
17 Nov 2022 | USD | 3.66 | 3.71 | 3.581 | 3.66 | 3.66 | -0.09 (-2.40%) | 126,800 |
16 Nov 2022 | USD | 3.9 | 3.9 | 3.71 | 3.75 | 3.75 | -0.24 (-6.02%) | 89,000 |
15 Nov 2022 | USD | 4.07 | 4.119 | 3.93 | 3.99 | 3.99 | +0.09 (+2.31%) | 60,100 |
14 Nov 2022 | USD | 3.93 | 3.99 | 3.87 | 3.9 | 3.9 | -0.14 (-3.47%) | 34,000 |
11 Nov 2022 | USD | 3.77 | 4.04 | 3.68 | 4.04 | 4.04 | +0.13 (+3.32%) | 59,400 |
10 Nov 2022 | USD | 3.87 | 3.99 | 3.8 | 3.91 | 3.91 | +0.29 (+8.01%) | 83,000 |
9 Nov 2022 | USD | 3.83 | 3.91 | 3.59 | 3.62 | 3.62 | -0.46 (-11.27%) | 176,300 |
8 Nov 2022 | USD | 4.32 | 4.37 | 3.96 | 4.08 | 4.08 | -0.37 (-8.31%) | 159,300 |
7 Nov 2022 | USD | 4.45 | 4.5 | 4.35 | 4.45 | 4.45 | 0.0 (0.0%) | 46,100 |
4 Nov 2022 | USD | 4.46 | 4.54 | 4.3 | 4.45 | 4.45 | +0.2 (+4.71%) | 66,000 |
3 Nov 2022 | USD | 4.27 | 4.43 | 4.22 | 4.25 | 4.25 | -0.09 (-2.07%) | 61,100 |
2 Nov 2022 | USD | 4.57 | 4.65 | 4.321 | 4.34 | 4.34 | -0.28 (-6.06%) | 175,700 |
1 Nov 2022 | USD | 4.87 | 4.87 | 4.6 | 4.62 | 4.62 | -0.1 (-2.12%) | 135,900 |