Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 3.535 | 3.67 | 3.535 | 3.62 | 3.62 | -0.03 (-0.82%) | 18,400 |
9 Dec 2022 | USD | 3.625 | 3.67 | 3.57 | 3.65 | 3.65 | +0.02 (+0.55%) | 7,000 |
8 Dec 2022 | USD | 3.57 | 3.63 | 3.5 | 3.63 | 3.63 | +0.08 (+2.25%) | 17,000 |
7 Dec 2022 | USD | 3.53 | 3.65 | 3.5 | 3.55 | 3.55 | +0.02 (+0.57%) | 12,800 |
6 Dec 2022 | USD | 3.61 | 3.66 | 3.53 | 3.53 | 3.53 | -0.14 (-3.81%) | 20,700 |
5 Dec 2022 | USD | 3.645 | 3.8 | 3.6 | 3.67 | 3.67 | -0.11 (-2.91%) | 11,200 |
2 Dec 2022 | USD | 3.65 | 3.793 | 3.56 | 3.78 | 3.78 | +0.08 (+2.16%) | 15,600 |
1 Dec 2022 | USD | 3.67 | 3.79 | 3.65 | 3.7 | 3.7 | -0.06 (-1.60%) | 4,400 |
30 Nov 2022 | USD | 3.58 | 3.81 | 3.58 | 3.76 | 3.76 | +0.07 (+1.90%) | 17,000 |
29 Nov 2022 | USD | 3.57 | 3.75 | 3.57 | 3.69 | 3.69 | -0.03 (-0.81%) | 17,500 |
28 Nov 2022 | USD | 3.78 | 3.85 | 3.72 | 3.72 | 3.72 | -0.08 (-2.11%) | 18,800 |
25 Nov 2022 | USD | 3.8 | 3.87 | 3.73 | 3.8 | 3.8 | -0.05 (-1.30%) | 14,600 |
23 Nov 2022 | USD | 3.76 | 3.91 | 3.73 | 3.85 | 3.85 | +0.06 (+1.58%) | 10,900 |
22 Nov 2022 | USD | 3.75 | 3.83 | 3.65 | 3.79 | 3.79 | -0.09 (-2.32%) | 11,600 |
21 Nov 2022 | USD | 3.87 | 3.951 | 3.8 | 3.88 | 3.88 | -0.06 (-1.52%) | 11,200 |
18 Nov 2022 | USD | 3.88 | 3.95 | 3.845 | 3.94 | 3.94 | -0.009 (-0.23%) | 14,000 |
17 Nov 2022 | USD | 3.95 | 4.02 | 3.83 | 3.949 | 3.949 | -0.021 (-0.53%) | 8,500 |
16 Nov 2022 | USD | 4.02 | 4.08 | 3.92 | 3.97 | 3.97 | -0.025 (-0.63%) | 8,500 |
15 Nov 2022 | USD | 3.99 | 4.1 | 3.94 | 3.995 | 3.995 | +0.025 (+0.63%) | 24,800 |
14 Nov 2022 | USD | 4.04 | 4.2 | 3.892 | 3.97 | 3.97 | -0.15 (-3.64%) | 13,200 |
11 Nov 2022 | USD | 4.03 | 4.12 | 3.92 | 4.12 | 4.12 | +0.17 (+4.30%) | 13,300 |
10 Nov 2022 | USD | 3.92 | 4.3 | 3.83 | 3.95 | 3.95 | +0.1 (+2.60%) | 23,400 |
9 Nov 2022 | USD | 3.8 | 3.93 | 3.71 | 3.85 | 3.85 | +0.12 (+3.22%) | 5,400 |
8 Nov 2022 | USD | 3.87 | 3.94 | 3.695 | 3.73 | 3.73 | -0.05 (-1.32%) | 15,000 |
7 Nov 2022 | USD | 3.87 | 3.92 | 3.66 | 3.78 | 3.78 | -0.09 (-2.33%) | 6,500 |
4 Nov 2022 | USD | 3.75 | 3.88 | 3.661 | 3.87 | 3.87 | +0.09 (+2.38%) | 23,800 |
3 Nov 2022 | USD | 3.83 | 3.855 | 3.78 | 3.78 | 3.78 | -0.25 (-6.20%) | 6,100 |
2 Nov 2022 | USD | 4 | 4.03 | 3.967 | 4.03 | 4.03 | -0.08 (-1.95%) | 13,400 |
1 Nov 2022 | USD | 4 | 4.22 | 4 | 4.11 | 4.11 | +0.08 (+1.99%) | 8,100 |
31 Oct 2022 | USD | 4 | 4.148 | 4 | 4.03 | 4.03 | -0.02 (-0.49%) | 11,600 |