Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 3.8 | 3.8 | 3.63 | 3.65 | 3.494 | -0.13 (-3.44%) | 384,500 |
16 Dec 2022 | USD | 3.75 | 3.84 | 3.74 | 3.78 | 3.6185 | 0.0 (0.0%) | 704,400 |
15 Dec 2022 | USD | 3.74 | 3.78 | 3.65 | 3.78 | 3.6185 | +0.13 (+3.56%) | 620,100 |
14 Dec 2022 | USD | 3.65 | 3.69 | 3.6 | 3.65 | 3.494 | +0.01 (+0.27%) | 427,000 |
13 Dec 2022 | USD | 3.69 | 3.71 | 3.61 | 3.64 | 3.4844 | +0.04 (+1.11%) | 467,200 |
12 Dec 2022 | USD | 3.54 | 3.64 | 3.54 | 3.6 | 3.4462 | +0.06 (+1.69%) | 466,600 |
9 Dec 2022 | USD | 3.45 | 3.6 | 3.45 | 3.54 | 3.3887 | +0.06 (+1.72%) | 614,500 |
8 Dec 2022 | USD | 3.45 | 3.54 | 3.42 | 3.48 | 3.3313 | +0.12 (+3.57%) | 427,700 |
7 Dec 2022 | USD | 3.44 | 3.5 | 3.36 | 3.36 | 3.2164 | -0.12 (-3.45%) | 764,100 |
6 Dec 2022 | USD | 3.55 | 3.62 | 3.43 | 3.48 | 3.3313 | -0.06 (-1.69%) | 547,400 |
5 Dec 2022 | USD | 3.61 | 3.78 | 3.51 | 3.54 | 3.3887 | -0.05 (-1.39%) | 660,700 |
2 Dec 2022 | USD | 3.5 | 3.62 | 3.44 | 3.59 | 3.4366 | +0.08 (+2.28%) | 632,800 |
1 Dec 2022 | USD | 3.58 | 3.67 | 3.49 | 3.51 | 3.36 | -0.06 (-1.68%) | 572,900 |
30 Nov 2022 | USD | 3.56 | 3.62 | 3.48 | 3.57 | 3.4174 | +0.01 (+0.28%) | 926,600 |
29 Nov 2022 | USD | 3.68 | 3.74 | 3.56 | 3.56 | 3.4079 | -0.09 (-2.47%) | 912,300 |
28 Nov 2022 | USD | 3.97 | 3.98 | 3.63 | 3.65 | 3.494 | -0.32 (-8.06%) | 1,815,600 |
25 Nov 2022 | USD | 4.05 | 4.14 | 3.95 | 3.97 | 3.8003 | -0.36 (-8.31%) | 1,219,300 |
23 Nov 2022 | USD | 4.34 | 4.36 | 4.28 | 4.33 | 4.145 | +0.04 (+0.93%) | 1,710,500 |
22 Nov 2022 | USD | 4.4 | 4.4 | 4.28 | 4.29 | 4.1067 | -0.05 (-1.15%) | 1,145,000 |
21 Nov 2022 | USD | 4.35 | 4.39 | 4.23 | 4.34 | 4.1545 | +0.04 (+0.93%) | 849,200 |
18 Nov 2022 | USD | 4.48 | 4.5 | 4.22 | 4.3 | 4.1162 | -0.11 (-2.49%) | 1,013,500 |
17 Nov 2022 | USD | 4.2 | 4.47 | 4.04 | 4.41 | 4.2215 | +0.37 (+9.16%) | 1,621,800 |
16 Nov 2022 | USD | 4.25 | 4.26 | 4.02 | 4.04 | 3.8674 | -0.2 (-4.72%) | 961,900 |
15 Nov 2022 | USD | 4.4 | 4.4 | 4.23 | 4.24 | 4.0588 | -0.11 (-2.53%) | 582,900 |
14 Nov 2022 | USD | 4.47 | 4.5 | 4.32 | 4.35 | 4.1641 | -0.1 (-2.25%) | 744,800 |
11 Nov 2022 | USD | 4.47 | 4.57 | 4.44 | 4.45 | 4.2598 | +0.04 (+0.91%) | 886,600 |
10 Nov 2022 | USD | 4.49 | 4.49 | 4.35 | 4.41 | 4.2215 | +0.06 (+1.38%) | 687,600 |
9 Nov 2022 | USD | 4.41 | 4.46 | 4.31 | 4.35 | 4.1641 | -0.09 (-2.03%) | 517,200 |
8 Nov 2022 | USD | 4.52 | 4.58 | 4.41 | 4.44 | 4.2503 | -0.06 (-1.33%) | 697,000 |
7 Nov 2022 | USD | 4.35 | 4.57 | 4.34 | 4.5 | 4.3077 | +0.2 (+4.65%) | 1,182,400 |