Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 3.3 | 3.38 | 3.27 | 3.31 | 29.79 | +0.13 (+4.09%) | 29,100 |
9 Dec 2022 | USD | 3.45 | 3.54 | 3.18 | 3.18 | 28.62 | -0.29 (-8.36%) | 42,400 |
8 Dec 2022 | USD | 3.54 | 3.54 | 3.39 | 3.47 | 31.23 | -0.08 (-2.25%) | 8,900 |
7 Dec 2022 | USD | 3.52 | 3.585 | 3.46 | 3.55 | 31.95 | +0.03 (+0.85%) | 15,200 |
6 Dec 2022 | USD | 3.73 | 3.73 | 3.5 | 3.52 | 31.68 | -0.21 (-5.63%) | 21,400 |
5 Dec 2022 | USD | 3.65 | 3.79 | 3.64 | 3.73 | 33.57 | -0.05 (-1.32%) | 23,400 |
2 Dec 2022 | USD | 3.62 | 3.805 | 3.58 | 3.78 | 34.02 | +0.1 (+2.72%) | 12,600 |
1 Dec 2022 | USD | 3.57 | 3.7 | 3.526 | 3.68 | 33.12 | +0.13 (+3.66%) | 36,300 |
30 Nov 2022 | USD | 3.57 | 3.746 | 3.421 | 3.55 | 31.95 | -0.05 (-1.39%) | 49,100 |
29 Nov 2022 | USD | 3.668 | 3.8 | 3.546 | 3.6 | 32.4 | -0.13 (-3.49%) | 113,500 |
28 Nov 2022 | USD | 3.69 | 3.84 | 3.64 | 3.73 | 33.57 | 0.0 (0.0%) | 47,600 |
25 Nov 2022 | USD | 3.83 | 3.83 | 3.61 | 3.73 | 33.57 | +0.02 (+0.54%) | 76,000 |
23 Nov 2022 | USD | 3.39 | 3.885 | 3.31 | 3.71 | 33.39 | +0.3 (+8.80%) | 137,800 |
22 Nov 2022 | USD | 3.6 | 3.6 | 3.356 | 3.41 | 30.69 | -0.13 (-3.67%) | 162,100 |
21 Nov 2022 | USD | 3.8 | 3.8 | 3.211 | 3.54 | 31.86 | -0.29 (-7.57%) | 139,600 |
18 Nov 2022 | USD | 3.99 | 4.15 | 3.82 | 3.83 | 34.47 | -2.14 (-35.85%) | 440,800 |
17 Nov 2022 | USD | 6.54 | 7.49 | 5.93 | 5.97 | 53.73 | +0.07 (+1.19%) | 3,389,600 |
16 Nov 2022 | USD | 6.2 | 6.25 | 5.85 | 5.9 | 53.1 | -0.28 (-4.53%) | 56,700 |
15 Nov 2022 | USD | 6.191 | 6.53 | 6.12 | 6.18 | 55.62 | -0.11 (-1.75%) | 104,500 |
14 Nov 2022 | USD | 6.21 | 6.6 | 6.11 | 6.29 | 56.61 | +0.13 (+2.11%) | 121,200 |
11 Nov 2022 | USD | 6.06 | 6.75 | 5.96 | 6.16 | 55.44 | +0.07 (+1.15%) | 377,500 |
10 Nov 2022 | USD | 6.08 | 6.2 | 5.948 | 6.09 | 54.81 | +0.2 (+3.40%) | 30,800 |
9 Nov 2022 | USD | 6.13 | 6.28 | 5.83 | 5.89 | 53.01 | -0.36 (-5.76%) | 36,600 |
8 Nov 2022 | USD | 6.06 | 6.38 | 5.98 | 6.25 | 56.25 | +0.22 (+3.65%) | 38,400 |
7 Nov 2022 | USD | 5.7 | 6.2 | 5.67 | 6.03 | 54.27 | +0.19 (+3.25%) | 123,000 |
4 Nov 2022 | USD | 6.21 | 6.21 | 5.7 | 5.84 | 52.56 | -0.05 (-0.85%) | 37,200 |
3 Nov 2022 | USD | 6.2 | 6.27 | 5.86 | 5.89 | 53.01 | -0.3 (-4.85%) | 42,600 |
2 Nov 2022 | USD | 6.35 | 6.56 | 6.154 | 6.19 | 55.71 | -0.23 (-3.58%) | 46,500 |
1 Nov 2022 | USD | 6.56 | 6.62 | 6.31 | 6.42 | 57.78 | -0.15 (-2.28%) | 35,100 |
31 Oct 2022 | USD | 6.35 | 6.71 | 6.35 | 6.57 | 59.13 | +0.24 (+3.79%) | 62,500 |