Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 3.47 | 3.68 | 3.41 | 3.5 | 3.5 | +0.11 (+3.24%) | 201,132 |
12 Dec 2022 | USD | 3.4 | 3.45 | 3.2833 | 3.39 | 3.39 | -0.04 (-1.17%) | 78,238 |
9 Dec 2022 | USD | 3.52 | 3.52 | 3.31 | 3.43 | 3.43 | -0.12 (-3.38%) | 93,817 |
8 Dec 2022 | USD | 3.3 | 3.5812 | 3.3 | 3.55 | 3.55 | +0.21 (+6.29%) | 161,900 |
7 Dec 2022 | USD | 3.28 | 3.41 | 3.15 | 3.34 | 3.34 | -0.02 (-0.60%) | 137,333 |
6 Dec 2022 | USD | 3.41 | 3.41 | 3.21 | 3.36 | 3.36 | +0.01 (+0.30%) | 125,171 |
5 Dec 2022 | USD | 3.42 | 3.45 | 3.25 | 3.35 | 3.35 | -0.08 (-2.33%) | 200,747 |
2 Dec 2022 | USD | 3.53 | 3.5821 | 3.34 | 3.43 | 3.43 | -0.19 (-5.25%) | 238,185 |
1 Dec 2022 | USD | 3.7 | 3.7 | 3.5 | 3.62 | 3.62 | -0.11 (-2.95%) | 172,137 |
30 Nov 2022 | USD | 3.58 | 3.77 | 3.4 | 3.73 | 3.73 | +0.1 (+2.75%) | 245,671 |
29 Nov 2022 | USD | 3.71 | 3.7699 | 3.5 | 3.63 | 3.63 | -0.11 (-2.94%) | 136,473 |
28 Nov 2022 | USD | 3.93 | 4.01 | 3.65 | 3.74 | 3.74 | -0.29 (-7.20%) | 272,731 |
25 Nov 2022 | USD | 3.7 | 4.54 | 3.6469 | 4.03 | 4.03 | +0.38 (+10.41%) | 869,491 |
23 Nov 2022 | USD | 3.46 | 3.7 | 3.35 | 3.65 | 3.65 | +0.18 (+5.19%) | 107,862 |
22 Nov 2022 | USD | 3.52 | 3.6 | 3.32 | 3.47 | 3.47 | -0.06 (-1.70%) | 102,373 |
21 Nov 2022 | USD | 3.68 | 3.7 | 3.38 | 3.53 | 3.53 | -0.14 (-3.81%) | 221,772 |
18 Nov 2022 | USD | 3.75 | 3.8631 | 3.6 | 3.67 | 3.67 | -0.07 (-1.87%) | 215,288 |
17 Nov 2022 | USD | 3.76 | 3.87 | 3.66 | 3.74 | 3.74 | -0.03 (-0.80%) | 136,799 |
16 Nov 2022 | USD | 4.07 | 4.1 | 3.655 | 3.77 | 3.77 | -0.33 (-8.05%) | 275,090 |
15 Nov 2022 | USD | 3.8 | 4.13 | 3.7 | 4.1 | 4.1 | +0.37 (+9.92%) | 402,172 |
14 Nov 2022 | USD | 3.94 | 3.99 | 3.58 | 3.73 | 3.73 | -0.23 (-5.81%) | 233,748 |
11 Nov 2022 | USD | 4.1 | 4.1 | 3.82 | 3.96 | 3.96 | -0.09 (-2.22%) | 185,966 |
10 Nov 2022 | USD | 3.87 | 4.23 | 3.84 | 4.05 | 4.05 | +0.31 (+8.29%) | 191,519 |
9 Nov 2022 | USD | 4.08 | 4.12 | 3.58 | 3.74 | 3.74 | -0.4 (-9.66%) | 268,803 |
8 Nov 2022 | USD | 4.22 | 4.37 | 4.09 | 4.14 | 4.14 | -0.11 (-2.59%) | 186,419 |
7 Nov 2022 | USD | 4.23 | 4.43 | 4.03 | 4.25 | 4.25 | +0.01 (+0.24%) | 269,626 |
4 Nov 2022 | USD | 4.58 | 4.58 | 4.1 | 4.24 | 4.24 | -0.17 (-3.85%) | 277,734 |
3 Nov 2022 | USD | 4.52 | 4.64 | 4.3118 | 4.41 | 4.41 | -0.17 (-3.71%) | 221,403 |
2 Nov 2022 | USD | 4.69 | 4.93 | 4.3992 | 4.58 | 4.58 | -0.08 (-1.72%) | 303,937 |
1 Nov 2022 | USD | 5.21 | 5.21 | 4.55 | 4.66 | 4.66 | -0.46 (-8.98%) | 392,187 |