Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | USD | 3.46 | 3.56 | 3.25 | 3.46 | 3.46 | +0.03 (+0.87%) | 135,601 |
13 Dec 2022 | USD | 3.6 | 3.62 | 3.4 | 3.43 | 3.43 | -0.07 (-2.00%) | 193,383 |
12 Dec 2022 | USD | 3.43 | 3.6 | 3.4 | 3.5 | 3.5 | +0.11 (+3.24%) | 584,949 |
9 Dec 2022 | USD | 3.3 | 3.54 | 3.3 | 3.39 | 3.39 | +0.1 (+3.04%) | 274,684 |
8 Dec 2022 | USD | 3.35 | 3.39 | 3.18 | 3.29 | 3.29 | -0.08 (-2.37%) | 135,616 |
7 Dec 2022 | USD | 3.41 | 3.47 | 3.33 | 3.37 | 3.37 | -0.09 (-2.60%) | 77,405 |
6 Dec 2022 | USD | 3.75 | 3.75 | 3.4 | 3.46 | 3.46 | -0.29 (-7.73%) | 136,718 |
5 Dec 2022 | USD | 3.87 | 3.885 | 3.62 | 3.75 | 3.75 | -0.15 (-3.85%) | 57,788 |
2 Dec 2022 | USD | 3.78 | 3.92 | 3.76 | 3.9 | 3.9 | +0.06 (+1.56%) | 50,421 |
1 Dec 2022 | USD | 3.82 | 3.9 | 3.75 | 3.84 | 3.84 | +0.02 (+0.52%) | 21,082 |
30 Nov 2022 | USD | 3.71 | 3.9 | 3.61 | 3.82 | 3.82 | +0.12 (+3.24%) | 61,032 |
29 Nov 2022 | USD | 3.7 | 3.8326 | 3.65 | 3.7 | 3.7 | -0.03 (-0.80%) | 46,070 |
28 Nov 2022 | USD | 3.82 | 3.92 | 3.7 | 3.73 | 3.73 | -0.03 (-0.80%) | 48,307 |
25 Nov 2022 | USD | 3.88 | 3.9 | 3.75 | 3.76 | 3.76 | -0.09 (-2.34%) | 16,816 |
23 Nov 2022 | USD | 3.9 | 3.94 | 3.76 | 3.85 | 3.85 | -0.05 (-1.28%) | 30,490 |
22 Nov 2022 | USD | 4 | 4 | 3.75 | 3.9 | 3.9 | -0.11 (-2.74%) | 86,900 |
21 Nov 2022 | USD | 4 | 4.12 | 3.7 | 4.01 | 4.01 | -0.03 (-0.74%) | 115,259 |
18 Nov 2022 | USD | 4.21 | 4.27 | 3.65 | 4.04 | 4.04 | -0.04 (-0.98%) | 246,747 |
17 Nov 2022 | USD | 4.01 | 4.17 | 3.97 | 4.08 | 4.08 | +0.03 (+0.74%) | 62,489 |
16 Nov 2022 | USD | 4.1 | 4.32 | 3.96 | 4.05 | 4.05 | -0.16 (-3.80%) | 96,196 |
15 Nov 2022 | USD | 4.36 | 4.57 | 4.05 | 4.21 | 4.21 | -0.06 (-1.41%) | 88,984 |
14 Nov 2022 | USD | 4.2 | 4.43 | 3.98 | 4.27 | 4.27 | -0.01 (-0.23%) | 104,391 |
11 Nov 2022 | USD | 4.5 | 4.6596 | 4.08 | 4.28 | 4.28 | -0.29 (-6.35%) | 116,365 |
10 Nov 2022 | USD | 4.38 | 4.84 | 4.38 | 4.57 | 4.57 | +0.18 (+4.10%) | 143,308 |
9 Nov 2022 | USD | 4.75 | 4.86 | 4.35 | 4.39 | 4.39 | -0.45 (-9.30%) | 86,400 |
8 Nov 2022 | USD | 4.84 | 4.955 | 4.66 | 4.84 | 4.84 | -0.05 (-1.02%) | 41,822 |
7 Nov 2022 | USD | 4.93 | 4.9748 | 4.84 | 4.89 | 4.89 | -0.08 (-1.61%) | 49,253 |
4 Nov 2022 | USD | 4.915 | 4.98 | 4.73 | 4.97 | 4.97 | +0.06 (+1.22%) | 70,707 |
3 Nov 2022 | USD | 4.68 | 4.95 | 4.68 | 4.91 | 4.91 | +0.24 (+5.14%) | 24,248 |
2 Nov 2022 | USD | 4.62 | 5 | 4.54 | 4.67 | 4.67 | 0.0 (0.0%) | 79,552 |