Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 3.02 | 3.25 | 2.91 | 2.97 | 2.97 | -0.32 (-9.73%) | 113,700 |
9 Dec 2022 | USD | 3.45 | 3.51 | 3 | 3.29 | 3.29 | -0.21 (-6%) | 299,600 |
8 Dec 2022 | USD | 3.68 | 3.76 | 3.496 | 3.5 | 3.5 | -0.24 (-6.42%) | 107,400 |
7 Dec 2022 | USD | 3.98 | 4.04 | 3.664 | 3.74 | 3.74 | -0.11 (-2.86%) | 42,200 |
6 Dec 2022 | USD | 4.07 | 4.07 | 3.8 | 3.85 | 3.85 | -0.21 (-5.17%) | 53,300 |
5 Dec 2022 | USD | 4.17 | 4.3 | 3.905 | 4.06 | 4.06 | +0.06 (+1.50%) | 256,500 |
2 Dec 2022 | USD | 4.02 | 4.07 | 3.86 | 4 | 4 | -0.01 (-0.25%) | 231,200 |
1 Dec 2022 | USD | 3.81 | 4.01 | 3.75 | 4.01 | 4.01 | +0.01 (+0.25%) | 203,100 |
30 Nov 2022 | USD | 4.1 | 4.36 | 3.81 | 4 | 4 | -0.06 (-1.48%) | 486,800 |
29 Nov 2022 | USD | 4.2 | 4.28 | 4 | 4.06 | 4.06 | -0.14 (-3.33%) | 20,400 |
28 Nov 2022 | USD | 4.37 | 4.43 | 4.175 | 4.2 | 4.2 | -0.165 (-3.78%) | 50,700 |
25 Nov 2022 | USD | 4.14 | 4.5 | 4.06 | 4.365 | 4.365 | +0.245 (+5.95%) | 48,000 |
23 Nov 2022 | USD | 3.92 | 4.12 | 3.91 | 4.12 | 4.12 | +0.14 (+3.52%) | 181,500 |
22 Nov 2022 | USD | 3.96 | 4.062 | 3.96 | 3.98 | 3.98 | -0.05 (-1.24%) | 38,000 |
21 Nov 2022 | USD | 4.21 | 4.21 | 3.976 | 4.03 | 4.03 | -0.16 (-3.82%) | 85,800 |
18 Nov 2022 | USD | 4.32 | 4.435 | 4.19 | 4.19 | 4.19 | -0.32 (-7.10%) | 34,300 |
17 Nov 2022 | USD | 4.35 | 4.51 | 4.3 | 4.51 | 4.51 | +0.03 (+0.67%) | 54,500 |
16 Nov 2022 | USD | 4.02 | 4.48 | 3.98 | 4.48 | 4.48 | +0.28 (+6.67%) | 117,900 |
15 Nov 2022 | USD | 4.12 | 4.22 | 4.1 | 4.2 | 4.2 | +0.03 (+0.72%) | 121,000 |
14 Nov 2022 | USD | 3.77 | 4.19 | 3.5 | 4.17 | 4.17 | +0.22 (+5.57%) | 213,200 |
11 Nov 2022 | USD | 4.05 | 4.125 | 3.75 | 3.95 | 3.95 | -0.14 (-3.42%) | 199,400 |
10 Nov 2022 | USD | 3.91 | 4.32 | 3.91 | 4.09 | 4.09 | -0.03 (-0.73%) | 56,800 |
9 Nov 2022 | USD | 3.91 | 4.25 | 3.9 | 4.12 | 4.12 | +0.07 (+1.73%) | 187,300 |
8 Nov 2022 | USD | 4.22 | 4.22 | 4.01 | 4.05 | 4.05 | -0.15 (-3.57%) | 58,400 |
7 Nov 2022 | USD | 4.03 | 4.2 | 3.85 | 4.2 | 4.2 | +0.17 (+4.22%) | 163,300 |
4 Nov 2022 | USD | 4.04 | 4.04 | 3.94 | 4.03 | 4.03 | +0.015 (+0.37%) | 49,900 |
3 Nov 2022 | USD | 3.8 | 4.03 | 3.8 | 4.015 | 4.015 | +0.095 (+2.42%) | 41,000 |
2 Nov 2022 | USD | 4 | 4.03 | 3.82 | 3.92 | 3.92 | -0.11 (-2.73%) | 62,800 |
1 Nov 2022 | USD | 4.02 | 4.05 | 3.88 | 4.03 | 4.03 | +0.02 (+0.50%) | 126,500 |
31 Oct 2022 | USD | 3.42 | 4.05 | 3.33 | 4.01 | 4.01 | +0.51 (+14.57%) | 254,900 |