Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | USD | 4.13 | 4.165 | 4.08 | 4.105 | 4.105 | -0.025 (-0.61%) | 113,300 |
13 Dec 2022 | USD | 4.2 | 4.21 | 4.12 | 4.13 | 4.13 | +0.02 (+0.49%) | 129,400 |
12 Dec 2022 | USD | 4.05 | 4.11 | 4.05 | 4.11 | 4.11 | +0.07 (+1.73%) | 120,100 |
9 Dec 2022 | USD | 4.06 | 4.11 | 4.04 | 4.04 | 4.04 | -0.01 (-0.25%) | 48,900 |
8 Dec 2022 | USD | 4.04 | 4.06 | 4.03 | 4.05 | 4.05 | +0.03 (+0.75%) | 33,900 |
7 Dec 2022 | USD | 4.025 | 4.03 | 3.978 | 4.02 | 4.02 | +0.005 (+0.12%) | 37,100 |
6 Dec 2022 | USD | 4.032 | 4.05 | 3.99 | 4.015 | 4.015 | -0.055 (-1.35%) | 75,000 |
5 Dec 2022 | USD | 4.09 | 4.11 | 4.042 | 4.07 | 4.07 | -0.02 (-0.49%) | 130,400 |
2 Dec 2022 | USD | 4.06 | 4.103 | 4.06 | 4.09 | 4.09 | +0.044 (+1.09%) | 128,800 |
1 Dec 2022 | USD | 4.03 | 4.06 | 4.01 | 4.046 | 4.046 | +0.016 (+0.40%) | 73,900 |
30 Nov 2022 | USD | 3.98 | 4.07 | 3.93 | 4.03 | 4.03 | +0.1 (+2.54%) | 368,300 |
29 Nov 2022 | USD | 3.93 | 3.95 | 3.923 | 3.93 | 3.93 | +0.06 (+1.55%) | 76,000 |
28 Nov 2022 | USD | 3.92 | 3.95 | 3.87 | 3.87 | 3.87 | -0.08 (-2.03%) | 59,600 |
25 Nov 2022 | USD | 3.89 | 3.95 | 3.89 | 3.95 | 3.95 | +0.06 (+1.54%) | 60,500 |
23 Nov 2022 | USD | 3.86 | 3.91 | 3.85 | 3.89 | 3.89 | 0.0 (0.0%) | 89,400 |
22 Nov 2022 | USD | 3.825 | 3.89 | 3.824 | 3.89 | 3.89 | +0.05 (+1.30%) | 301,300 |
21 Nov 2022 | USD | 3.82 | 3.85 | 3.82 | 3.84 | 3.84 | -0.02 (-0.52%) | 149,700 |
18 Nov 2022 | USD | 3.88 | 3.9 | 3.855 | 3.86 | 3.86 | -0.08 (-2.03%) | 411,300 |
17 Nov 2022 | USD | 3.885 | 3.95 | 3.88 | 3.94 | 3.94 | -0.02 (-0.51%) | 316,400 |
16 Nov 2022 | USD | 4 | 4 | 3.94 | 3.96 | 3.96 | -0.05 (-1.25%) | 235,900 |
15 Nov 2022 | USD | 4.055 | 4.09 | 3.99 | 4.01 | 4.01 | -0.09 (-2.20%) | 325,800 |
14 Nov 2022 | USD | 4.09 | 4.15 | 4.09 | 4.1 | 4.1 | -0.03 (-0.73%) | 830,300 |
11 Nov 2022 | USD | 4.05 | 4.14 | 4.035 | 4.13 | 4.13 | +0.24 (+6.17%) | 722,800 |
10 Nov 2022 | USD | 3.82 | 3.89 | 3.8 | 3.89 | 3.89 | +0.25 (+6.87%) | 259,900 |
9 Nov 2022 | USD | 3.64 | 3.7 | 3.63 | 3.64 | 3.64 | -0.01 (-0.27%) | 97,300 |
8 Nov 2022 | USD | 3.63 | 3.68 | 3.61 | 3.65 | 3.65 | +0.055 (+1.53%) | 171,300 |
7 Nov 2022 | USD | 3.61 | 3.62 | 3.57 | 3.595 | 3.595 | +0.135 (+3.90%) | 260,900 |
4 Nov 2022 | USD | 3.42 | 3.5 | 3.39 | 3.46 | 3.46 | +0.23 (+7.12%) | 215,900 |
3 Nov 2022 | USD | 3.2 | 3.265 | 3.2 | 3.23 | 3.23 | -0.11 (-3.29%) | 51,900 |
2 Nov 2022 | USD | 3.29 | 3.36 | 3.21 | 3.34 | 3.34 | +0.06 (+1.83%) | 59,600 |