Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2022 | USD | 4.25 | 4.25 | 3.96 | 4.02 | 4.02 | +0.12 (+3.08%) | 3,400 |
23 Nov 2022 | USD | 4.11 | 4.115 | 3.9 | 3.9 | 3.9 | -0.1 (-2.50%) | 171,800 |
22 Nov 2022 | USD | 4.25 | 4.315 | 3.83 | 4 | 4 | -0.15 (-3.61%) | 78,600 |
21 Nov 2022 | USD | 4.25 | 4.288 | 4.15 | 4.15 | 4.15 | -0.1 (-2.35%) | 2,500 |
18 Nov 2022 | USD | 4.16 | 4.34 | 4.16 | 4.25 | 4.25 | +0.08 (+1.92%) | 9,600 |
17 Nov 2022 | USD | 4.34 | 4.34 | 4.16 | 4.17 | 4.17 | -0.16 (-3.70%) | 7,000 |
16 Nov 2022 | USD | 4.24 | 4.34 | 4.16 | 4.33 | 4.33 | +0.08 (+1.88%) | 89,900 |
15 Nov 2022 | USD | 4.27 | 4.305 | 4.08 | 4.25 | 4.25 | +0.08 (+1.92%) | 23,400 |
14 Nov 2022 | USD | 4.29 | 4.318 | 4.04 | 4.17 | 4.17 | -0.18 (-4.14%) | 10,500 |
11 Nov 2022 | USD | 4.27 | 4.35 | 4.117 | 4.35 | 4.35 | +0.28 (+6.88%) | 2,600 |
10 Nov 2022 | USD | 4.4 | 4.4 | 4.06 | 4.07 | 4.07 | -0.163 (-3.85%) | 5,300 |
9 Nov 2022 | USD | 4.14 | 4.36 | 4.12 | 4.233 | 4.233 | -0.117 (-2.69%) | 3,200 |
8 Nov 2022 | USD | 4.49 | 4.49 | 4.232 | 4.35 | 4.35 | -0.07 (-1.58%) | 9,000 |
7 Nov 2022 | USD | 4.5 | 4.5 | 4.223 | 4.42 | 4.42 | +0.03 (+0.68%) | 15,700 |
4 Nov 2022 | USD | 4 | 4.39 | 3.99 | 4.39 | 4.39 | +0.44 (+11.14%) | 75,800 |
3 Nov 2022 | USD | 3.88 | 4.03 | 3.64 | 3.95 | 3.95 | +0.06 (+1.54%) | 145,100 |
2 Nov 2022 | USD | 3.825 | 3.92 | 3.76 | 3.89 | 3.89 | +0.14 (+3.73%) | 3,200 |
1 Nov 2022 | USD | 3.73 | 3.91 | 3.61 | 3.75 | 3.75 | +0.1 (+2.74%) | 28,400 |
31 Oct 2022 | USD | 3.8 | 3.82 | 3.65 | 3.65 | 3.65 | -0.28 (-7.12%) | 45,100 |
28 Oct 2022 | USD | 3.8 | 4.11 | 3.5 | 3.93 | 3.93 | +0.17 (+4.52%) | 28,500 |
27 Oct 2022 | USD | 4.23 | 4.26 | 3.76 | 3.76 | 3.76 | -0.46 (-10.90%) | 24,800 |
26 Oct 2022 | USD | 4.33 | 4.36 | 4.211 | 4.22 | 4.22 | -0.11 (-2.54%) | 5,600 |
25 Oct 2022 | USD | 4.36 | 4.38 | 4.2 | 4.33 | 4.33 | +0.06 (+1.41%) | 3,100 |
24 Oct 2022 | USD | 4.4 | 4.41 | 4.27 | 4.27 | 4.27 | -0.18 (-4.04%) | 4,300 |
21 Oct 2022 | USD | 4.39 | 4.47 | 4.286 | 4.45 | 4.45 | +0.08 (+1.83%) | 7,700 |
20 Oct 2022 | USD | 4.39 | 4.47 | 4.28 | 4.37 | 4.37 | +0.04 (+0.92%) | 15,000 |
19 Oct 2022 | USD | 4.41 | 4.425 | 4.33 | 4.33 | 4.33 | -0.02 (-0.46%) | 19,000 |
18 Oct 2022 | USD | 4.44 | 4.455 | 4.35 | 4.35 | 4.35 | +0.02 (+0.46%) | 16,700 |
17 Oct 2022 | USD | 4.37 | 4.447 | 4.33 | 4.33 | 4.33 | +0.06 (+1.41%) | 2,700 |
14 Oct 2022 | USD | 4.438 | 4.46 | 4.168 | 4.27 | 4.27 | +0.2 (+4.91%) | 16,200 |