Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 3.54 | 3.71 | 3.52 | 3.7 | 3.7 | +0.14 (+3.93%) | 391,700 |
9 Dec 2022 | USD | 3.56 | 3.72 | 3.47 | 3.56 | 3.56 | -0.03 (-0.84%) | 397,400 |
8 Dec 2022 | USD | 3.62 | 3.73 | 3.56 | 3.59 | 3.59 | -0.02 (-0.55%) | 344,800 |
7 Dec 2022 | USD | 3.58 | 3.73 | 3.535 | 3.61 | 3.61 | +0.01 (+0.28%) | 375,900 |
6 Dec 2022 | USD | 3.58 | 3.67 | 3.51 | 3.6 | 3.6 | +0.02 (+0.56%) | 415,200 |
5 Dec 2022 | USD | 3.46 | 3.78 | 3.41 | 3.58 | 3.58 | +0.1 (+2.87%) | 782,900 |
2 Dec 2022 | USD | 3.3 | 3.54 | 3.26 | 3.48 | 3.48 | +0.06 (+1.75%) | 553,600 |
1 Dec 2022 | USD | 3.47 | 3.49 | 3.3 | 3.42 | 3.42 | -0.07 (-2.01%) | 467,600 |
30 Nov 2022 | USD | 3.42 | 3.55 | 3.275 | 3.49 | 3.49 | +0.04 (+1.16%) | 671,700 |
29 Nov 2022 | USD | 3.72 | 3.79 | 3.44 | 3.45 | 3.45 | -0.27 (-7.26%) | 628,900 |
28 Nov 2022 | USD | 3.88 | 3.88 | 3.71 | 3.72 | 3.72 | -0.17 (-4.37%) | 737,300 |
25 Nov 2022 | USD | 3.83 | 3.9 | 3.77 | 3.89 | 3.89 | +0.09 (+2.37%) | 402,400 |
23 Nov 2022 | USD | 3.81 | 3.85 | 3.67 | 3.8 | 3.8 | -0.01 (-0.26%) | 556,600 |
22 Nov 2022 | USD | 3.8 | 3.92 | 3.735 | 3.81 | 3.81 | -0.01 (-0.26%) | 1,023,900 |
21 Nov 2022 | USD | 3.73 | 3.84 | 3.49 | 3.82 | 3.82 | +0.08 (+2.14%) | 525,100 |
18 Nov 2022 | USD | 3.77 | 3.91 | 3.69 | 3.74 | 3.74 | +0.04 (+1.08%) | 531,000 |
17 Nov 2022 | USD | 3.33 | 3.74 | 3.33 | 3.7 | 3.7 | +0.05 (+1.37%) | 923,800 |
16 Nov 2022 | USD | 3.61 | 3.71 | 3.4 | 3.65 | 3.65 | +0.01 (+0.27%) | 518,200 |
15 Nov 2022 | USD | 3.51 | 3.95 | 3.51 | 3.64 | 3.64 | +0.14 (+4.00%) | 1,145,000 |
14 Nov 2022 | USD | 3.35 | 3.673 | 3.3 | 3.5 | 3.5 | +0.14 (+4.17%) | 893,500 |
11 Nov 2022 | USD | 3.44 | 3.7 | 3.27 | 3.36 | 3.36 | -0.14 (-4.00%) | 1,577,900 |
10 Nov 2022 | USD | 3 | 3.58 | 2.96 | 3.5 | 3.5 | +0.86 (+32.58%) | 3,698,200 |
9 Nov 2022 | USD | 2.65 | 2.71 | 2.57 | 2.64 | 2.64 | -0.07 (-2.58%) | 365,700 |
8 Nov 2022 | USD | 2.67 | 2.749 | 2.58 | 2.71 | 2.71 | +0.11 (+4.23%) | 354,400 |
7 Nov 2022 | USD | 2.7 | 2.7 | 2.54 | 2.6 | 2.6 | -0.1 (-3.70%) | 320,800 |
4 Nov 2022 | USD | 2.73 | 2.76 | 2.65 | 2.7 | 2.7 | +0.01 (+0.37%) | 409,000 |
3 Nov 2022 | USD | 2.78 | 2.88 | 2.685 | 2.69 | 2.69 | -0.16 (-5.61%) | 401,300 |
2 Nov 2022 | USD | 2.91 | 2.99 | 2.82 | 2.85 | 2.85 | -0.08 (-2.73%) | 466,300 |
1 Nov 2022 | USD | 3 | 3 | 2.88 | 2.93 | 2.93 | 0.0 (0.0%) | 323,900 |
31 Oct 2022 | USD | 2.91 | 2.96 | 2.825 | 2.93 | 2.93 | +0.03 (+1.03%) | 311,300 |