Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 3.59 | 3.59 | 3.3001 | 3.41 | 34.1 | -0.21 (-5.80%) | 158,180 |
16 Dec 2022 | USD | 3.67 | 3.75 | 3.4 | 3.62 | 36.2 | -0.16 (-4.23%) | 375,922 |
15 Dec 2022 | USD | 3.79 | 4.4899 | 3.65 | 3.78 | 37.8 | -0.09 (-2.33%) | 1,225,715 |
14 Dec 2022 | USD | 3.5 | 3.94 | 3.42 | 3.87 | 38.7 | +0.37 (+10.57%) | 373,767 |
13 Dec 2022 | USD | 3.47 | 3.68 | 3.41 | 3.5 | 35 | +0.11 (+3.24%) | 201,132 |
12 Dec 2022 | USD | 3.4 | 3.45 | 3.2833 | 3.39 | 33.9 | -0.04 (-1.17%) | 78,238 |
9 Dec 2022 | USD | 3.52 | 3.52 | 3.31 | 3.43 | 34.3 | -0.12 (-3.38%) | 93,817 |
8 Dec 2022 | USD | 3.3 | 3.5812 | 3.3 | 3.55 | 35.5 | +0.21 (+6.29%) | 161,900 |
7 Dec 2022 | USD | 3.28 | 3.41 | 3.15 | 3.34 | 33.4 | -0.02 (-0.60%) | 137,333 |
6 Dec 2022 | USD | 3.41 | 3.41 | 3.21 | 3.36 | 33.6 | +0.01 (+0.30%) | 125,171 |
5 Dec 2022 | USD | 3.42 | 3.45 | 3.25 | 3.35 | 33.5 | -0.08 (-2.33%) | 200,747 |
2 Dec 2022 | USD | 3.53 | 3.5821 | 3.34 | 3.43 | 34.3 | -0.19 (-5.25%) | 238,185 |
1 Dec 2022 | USD | 3.7 | 3.7 | 3.5 | 3.62 | 36.2 | -0.11 (-2.95%) | 172,137 |
30 Nov 2022 | USD | 3.58 | 3.77 | 3.4 | 3.73 | 37.3 | +0.1 (+2.75%) | 245,671 |
29 Nov 2022 | USD | 3.71 | 3.7699 | 3.5 | 3.63 | 36.3 | -0.11 (-2.94%) | 136,473 |
28 Nov 2022 | USD | 3.93 | 4.01 | 3.65 | 3.74 | 37.4 | -0.29 (-7.20%) | 272,731 |
25 Nov 2022 | USD | 3.7 | 4.54 | 3.6469 | 4.03 | 40.3 | +0.38 (+10.41%) | 869,491 |
23 Nov 2022 | USD | 3.46 | 3.7 | 3.35 | 3.65 | 36.5 | +0.18 (+5.19%) | 107,862 |
22 Nov 2022 | USD | 3.52 | 3.6 | 3.32 | 3.47 | 34.7 | -0.06 (-1.70%) | 102,373 |
21 Nov 2022 | USD | 3.68 | 3.7 | 3.38 | 3.53 | 35.3 | -0.14 (-3.81%) | 221,772 |
18 Nov 2022 | USD | 3.75 | 3.8631 | 3.6 | 3.67 | 36.7 | -0.07 (-1.87%) | 215,288 |
17 Nov 2022 | USD | 3.76 | 3.87 | 3.66 | 3.74 | 37.4 | -0.03 (-0.80%) | 136,799 |
16 Nov 2022 | USD | 4.07 | 4.1 | 3.655 | 3.77 | 37.7 | -0.33 (-8.05%) | 275,090 |
15 Nov 2022 | USD | 3.8 | 4.13 | 3.7 | 4.1 | 41 | +0.37 (+9.92%) | 402,172 |
14 Nov 2022 | USD | 3.94 | 3.99 | 3.58 | 3.73 | 37.3 | -0.23 (-5.81%) | 233,748 |
11 Nov 2022 | USD | 4.1 | 4.1 | 3.82 | 3.96 | 39.6 | -0.09 (-2.22%) | 185,966 |
10 Nov 2022 | USD | 3.87 | 4.23 | 3.84 | 4.05 | 40.5 | +0.31 (+8.29%) | 191,519 |
9 Nov 2022 | USD | 4.08 | 4.12 | 3.58 | 3.74 | 37.4 | -0.4 (-9.66%) | 268,803 |
8 Nov 2022 | USD | 4.22 | 4.37 | 4.09 | 4.14 | 41.4 | -0.11 (-2.59%) | 186,419 |
7 Nov 2022 | USD | 4.23 | 4.43 | 4.03 | 4.25 | 42.5 | +0.01 (+0.24%) | 269,626 |