Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 3.16 | 3.45 | 3.16 | 3.31 | 3.31 | +0.11 (+3.44%) | 39,300 |
9 Dec 2022 | USD | 3.24 | 3.258 | 3.15 | 3.2 | 3.2 | -0.04 (-1.23%) | 42,000 |
8 Dec 2022 | USD | 3.27 | 3.36 | 3.15 | 3.24 | 3.24 | -0.04 (-1.22%) | 35,100 |
7 Dec 2022 | USD | 3.35 | 3.368 | 3.15 | 3.28 | 3.28 | -0.07 (-2.09%) | 17,300 |
6 Dec 2022 | USD | 3.28 | 3.43 | 3.151 | 3.35 | 3.35 | +0.03 (+0.90%) | 24,400 |
5 Dec 2022 | USD | 3.53 | 3.53 | 3.251 | 3.32 | 3.32 | -0.175 (-5.01%) | 46,500 |
2 Dec 2022 | USD | 3.33 | 3.525 | 3.33 | 3.495 | 3.495 | +0.135 (+4.02%) | 36,000 |
1 Dec 2022 | USD | 3.29 | 3.48 | 3.25 | 3.36 | 3.36 | +0.03 (+0.90%) | 75,900 |
30 Nov 2022 | USD | 3.2 | 3.36 | 3.182 | 3.33 | 3.33 | +0.15 (+4.72%) | 45,500 |
29 Nov 2022 | USD | 3.18 | 3.28 | 3.17 | 3.18 | 3.18 | +0.01 (+0.32%) | 16,800 |
28 Nov 2022 | USD | 3.26 | 3.28 | 3.17 | 3.17 | 3.17 | -0.09 (-2.76%) | 31,500 |
25 Nov 2022 | USD | 3.24 | 3.27 | 3.091 | 3.26 | 3.26 | +0.05 (+1.56%) | 15,500 |
23 Nov 2022 | USD | 3.03 | 3.25 | 3.03 | 3.21 | 3.21 | +0.2 (+6.64%) | 65,800 |
22 Nov 2022 | USD | 3.06 | 3.09 | 2.96 | 3.01 | 3.01 | -0.08 (-2.59%) | 58,200 |
21 Nov 2022 | USD | 3 | 3.16 | 3 | 3.09 | 3.09 | +0.08 (+2.66%) | 48,700 |
18 Nov 2022 | USD | 2.97 | 3.06 | 2.8 | 3.01 | 3.01 | +0.04 (+1.35%) | 114,400 |
17 Nov 2022 | USD | 3.05 | 3.13 | 2.97 | 2.97 | 2.97 | -0.16 (-5.11%) | 32,700 |
16 Nov 2022 | USD | 3.18 | 3.18 | 3.04 | 3.13 | 3.13 | -0.05 (-1.57%) | 13,500 |
15 Nov 2022 | USD | 3.09 | 3.2 | 3.09 | 3.18 | 3.18 | +0.05 (+1.60%) | 25,100 |
14 Nov 2022 | USD | 3.22 | 3.31 | 3.01 | 3.13 | 3.13 | -0.09 (-2.80%) | 52,700 |
11 Nov 2022 | USD | 3.16 | 3.3 | 3.16 | 3.22 | 3.22 | +0.08 (+2.55%) | 36,400 |
10 Nov 2022 | USD | 3.07 | 3.28 | 3.07 | 3.14 | 3.14 | +0.1 (+3.29%) | 92,000 |
9 Nov 2022 | USD | 3.15 | 3.263 | 3 | 3.04 | 3.04 | -0.19 (-5.88%) | 52,500 |
8 Nov 2022 | USD | 3.11 | 3.29 | 3.077 | 3.23 | 3.23 | +0.16 (+5.21%) | 65,300 |
7 Nov 2022 | USD | 3.34 | 3.34 | 2.937 | 3.07 | 3.07 | -0.295 (-8.77%) | 140,000 |
4 Nov 2022 | USD | 3.79 | 4 | 3.34 | 3.365 | 3.365 | -0.345 (-9.30%) | 123,600 |
3 Nov 2022 | USD | 3.89 | 3.91 | 3.47 | 3.71 | 3.71 | -0.41 (-9.95%) | 81,400 |
2 Nov 2022 | USD | 3.95 | 4.16 | 3.898 | 4.12 | 4.12 | +0.19 (+4.83%) | 57,300 |
1 Nov 2022 | USD | 3.764 | 3.95 | 3.74 | 3.93 | 3.93 | +0.23 (+6.22%) | 17,200 |
31 Oct 2022 | USD | 3.84 | 3.875 | 3.65 | 3.7 | 3.7 | -0.095 (-2.50%) | 45,600 |