Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 4.85 | 5 | 4.63 | 5 | 5 | +0.37 (+7.99%) | 17,700 |
9 Dec 2022 | USD | 4.82 | 4.87 | 4.63 | 4.63 | 4.63 | -0.21 (-4.34%) | 6,900 |
8 Dec 2022 | USD | 4.91 | 4.91 | 4.76 | 4.84 | 4.84 | -0.03 (-0.62%) | 13,000 |
7 Dec 2022 | USD | 4.48 | 4.87 | 4.44 | 4.87 | 4.87 | +0.28 (+6.10%) | 6,700 |
6 Dec 2022 | USD | 4.81 | 4.81 | 4.4 | 4.59 | 4.59 | -0.23 (-4.77%) | 10,700 |
5 Dec 2022 | USD | 4.81 | 4.82 | 4.64 | 4.82 | 4.82 | +0.12 (+2.55%) | 13,600 |
2 Dec 2022 | USD | 4.31 | 4.7 | 4.23 | 4.7 | 4.7 | +0.42 (+9.81%) | 27,200 |
1 Dec 2022 | USD | 3.93 | 4.28 | 3.93 | 4.28 | 4.28 | +0.17 (+4.14%) | 5,600 |
30 Nov 2022 | USD | 3.9 | 4.11 | 3.9 | 4.11 | 4.11 | +0.19 (+4.85%) | 3,300 |
29 Nov 2022 | USD | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -0.08 (-2%) | 4,200 |
28 Nov 2022 | USD | 3.9 | 4 | 3.9 | 4 | 4 | +0.01 (+0.25%) | 1,000 |
25 Nov 2022 | USD | 3.91 | 3.99 | 3.9 | 3.99 | 3.99 | +0.02 (+0.50%) | 15,400 |
23 Nov 2022 | USD | 4.08 | 4.08 | 3.96 | 3.97 | 3.97 | -0.1 (-2.46%) | 1,900 |
22 Nov 2022 | USD | 4.09 | 4.09 | 4.07 | 4.07 | 4.07 | -0.03 (-0.73%) | 900 |
21 Nov 2022 | USD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 98 |
18 Nov 2022 | USD | 4.24 | 4.24 | 4.03 | 4.1 | 4.1 | -0.03 (-0.73%) | 600 |
17 Nov 2022 | USD | 3.9 | 4.13 | 3.9 | 4.13 | 4.13 | +0.13 (+3.25%) | 2,000 |
16 Nov 2022 | USD | 4.01 | 4.01 | 4 | 4 | 4 | +0.1 (+2.56%) | 1,100 |
15 Nov 2022 | USD | 3.78 | 3.99 | 3.78 | 3.9 | 3.9 | +0.02 (+0.52%) | 1,400 |
14 Nov 2022 | USD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 300 |
11 Nov 2022 | USD | 3.7 | 3.89 | 3.69 | 3.88 | 3.88 | +0.09 (+2.37%) | 5,700 |
10 Nov 2022 | USD | 3.73 | 3.87 | 3.73 | 3.79 | 3.79 | +0.03 (+0.80%) | 2,700 |
9 Nov 2022 | USD | 3.75 | 3.78 | 3.69 | 3.76 | 3.76 | -0.05 (-1.31%) | 6,500 |
8 Nov 2022 | USD | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.0 (0.0%) | 427 |
7 Nov 2022 | USD | 3.64 | 3.86 | 3.64 | 3.81 | 3.81 | +0.06 (+1.60%) | 5,500 |
4 Nov 2022 | USD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | +0.01 (+0.27%) | 300 |
3 Nov 2022 | USD | 3.65 | 3.86 | 3.38 | 3.74 | 3.74 | +0.04 (+1.08%) | 15,300 |
2 Nov 2022 | USD | 3.63 | 3.73 | 3.63 | 3.7 | 3.7 | -0.04 (-1.07%) | 6,900 |
1 Nov 2022 | USD | 4.11 | 4.82 | 3.64 | 3.74 | 3.74 | -0.28 (-6.97%) | 150,600 |
31 Oct 2022 | USD | 3.89 | 4.22 | 3.82 | 4.02 | 4.02 | +0.24 (+6.35%) | 16,400 |