Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 3.94 | 3.94 | 3.78 | 3.87 | 3.87 | -0.08 (-2.03%) | 188,300 |
9 Dec 2022 | USD | 3.94 | 3.97 | 3.88 | 3.95 | 3.95 | -0.01 (-0.25%) | 116,500 |
8 Dec 2022 | USD | 3.9 | 4 | 3.81 | 3.96 | 3.96 | +0.1 (+2.59%) | 147,600 |
7 Dec 2022 | USD | 3.95 | 4.02 | 3.81 | 3.86 | 3.86 | -0.19 (-4.69%) | 246,500 |
6 Dec 2022 | USD | 4.27 | 4.32 | 3.91 | 4.05 | 4.05 | -0.19 (-4.48%) | 505,300 |
5 Dec 2022 | USD | 3.85 | 4.87 | 3.81 | 4.24 | 4.24 | +0.4 (+10.42%) | 2,880,900 |
2 Dec 2022 | USD | 3.65 | 3.89 | 3.65 | 3.84 | 3.84 | +0.03 (+0.79%) | 901,800 |
1 Dec 2022 | USD | 3.92 | 4 | 3.74 | 3.81 | 3.81 | -0.03 (-0.78%) | 419,800 |
30 Nov 2022 | USD | 3.76 | 3.84 | 3.62 | 3.84 | 3.84 | +0.13 (+3.50%) | 434,300 |
29 Nov 2022 | USD | 3.7 | 3.73 | 3.63 | 3.71 | 3.71 | -0.02 (-0.54%) | 169,000 |
28 Nov 2022 | USD | 3.95 | 3.95 | 3.67 | 3.73 | 3.73 | -0.29 (-7.21%) | 261,000 |
25 Nov 2022 | USD | 3.82 | 4.05 | 3.79 | 4.02 | 4.02 | +0.2 (+5.24%) | 169,900 |
23 Nov 2022 | USD | 3.7 | 3.82 | 3.65 | 3.82 | 3.82 | +0.12 (+3.24%) | 138,900 |
22 Nov 2022 | USD | 3.56 | 3.71 | 3.49 | 3.7 | 3.7 | +0.16 (+4.52%) | 77,100 |
21 Nov 2022 | USD | 3.7 | 3.7 | 3.5 | 3.54 | 3.54 | -0.18 (-4.84%) | 127,800 |
18 Nov 2022 | USD | 3.8 | 3.82 | 3.62 | 3.72 | 3.72 | -0.06 (-1.59%) | 178,800 |
17 Nov 2022 | USD | 4.02 | 4.02 | 3.67 | 3.78 | 3.78 | -0.29 (-7.13%) | 398,900 |
16 Nov 2022 | USD | 4.35 | 4.35 | 3.97 | 4.07 | 4.07 | -0.32 (-7.29%) | 359,000 |
15 Nov 2022 | USD | 4.32 | 4.54 | 4.32 | 4.39 | 4.39 | +0.12 (+2.81%) | 340,600 |
14 Nov 2022 | USD | 4.22 | 4.32 | 4.12 | 4.27 | 4.27 | +0.05 (+1.18%) | 219,700 |
11 Nov 2022 | USD | 4.06 | 4.34 | 3.92 | 4.22 | 4.22 | +0.22 (+5.50%) | 253,000 |
10 Nov 2022 | USD | 3.93 | 4.17 | 3.91 | 4 | 4 | +0.21 (+5.54%) | 391,100 |
9 Nov 2022 | USD | 3.81 | 3.81 | 3.71 | 3.79 | 3.79 | +0.03 (+0.80%) | 147,400 |
8 Nov 2022 | USD | 3.88 | 3.95 | 3.75 | 3.76 | 3.76 | -0.12 (-3.09%) | 145,200 |
7 Nov 2022 | USD | 3.73 | 3.9 | 3.67 | 3.88 | 3.88 | +0.1 (+2.65%) | 131,500 |
4 Nov 2022 | USD | 3.82 | 3.82 | 3.62 | 3.78 | 3.78 | +0.04 (+1.07%) | 174,300 |
3 Nov 2022 | USD | 3.7 | 3.77 | 3.6 | 3.74 | 3.74 | +0.11 (+3.03%) | 214,900 |
2 Nov 2022 | USD | 3.89 | 3.89 | 3.61 | 3.63 | 3.63 | -0.22 (-5.71%) | 302,500 |
1 Nov 2022 | USD | 3.81 | 3.94 | 3.77 | 3.85 | 3.85 | +0.06 (+1.58%) | 475,300 |
31 Oct 2022 | USD | 3.61 | 3.85 | 3.61 | 3.79 | 3.79 | +0.15 (+4.12%) | 231,700 |