Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 3.66 | 3.79 | 3.61 | 3.65 | 3.65 | 0.0 (0.0%) | 182,700 |
16 Dec 2022 | USD | 3.68 | 3.78 | 3.64 | 3.65 | 3.65 | -0.09 (-2.41%) | 540,600 |
15 Dec 2022 | USD | 3.78 | 3.9 | 3.7 | 3.74 | 3.74 | -0.13 (-3.36%) | 184,900 |
14 Dec 2022 | USD | 3.95 | 4.06 | 3.7 | 3.87 | 3.87 | -0.08 (-2.03%) | 219,300 |
13 Dec 2022 | USD | 4.2 | 4.29 | 3.93 | 3.95 | 3.95 | -0.15 (-3.66%) | 224,500 |
12 Dec 2022 | USD | 4 | 4.135 | 3.91 | 4.1 | 4.1 | +0.1 (+2.50%) | 141,300 |
9 Dec 2022 | USD | 4.08 | 4.16 | 3.975 | 4 | 4 | -0.1 (-2.44%) | 171,400 |
8 Dec 2022 | USD | 4.13 | 4.295 | 4.051 | 4.1 | 4.1 | +0.02 (+0.49%) | 207,000 |
7 Dec 2022 | USD | 4.03 | 4.23 | 4.02 | 4.08 | 4.08 | 0.0 (0.0%) | 212,900 |
6 Dec 2022 | USD | 4.01 | 4.145 | 3.985 | 4.08 | 4.08 | +0.07 (+1.75%) | 208,800 |
5 Dec 2022 | USD | 4.11 | 4.19 | 3.98 | 4.01 | 4.01 | -0.13 (-3.14%) | 167,600 |
2 Dec 2022 | USD | 4.02 | 4.15 | 3.9 | 4.14 | 4.14 | +0.06 (+1.47%) | 118,700 |
1 Dec 2022 | USD | 4.2 | 4.27 | 4 | 4.08 | 4.08 | -0.1 (-2.39%) | 142,500 |
30 Nov 2022 | USD | 4.03 | 4.27 | 3.99 | 4.18 | 4.18 | +0.2 (+5.03%) | 386,000 |
29 Nov 2022 | USD | 4.02 | 4.08 | 3.94 | 3.98 | 3.98 | -0.01 (-0.25%) | 118,300 |
28 Nov 2022 | USD | 4.25 | 4.29 | 3.98 | 3.99 | 3.99 | -0.26 (-6.12%) | 168,100 |
25 Nov 2022 | USD | 4.26 | 4.365 | 4.24 | 4.25 | 4.25 | -0.01 (-0.23%) | 89,700 |
23 Nov 2022 | USD | 4.18 | 4.29 | 4.1 | 4.26 | 4.26 | +0.07 (+1.67%) | 181,800 |
22 Nov 2022 | USD | 4.09 | 4.21 | 4 | 4.19 | 4.19 | +0.11 (+2.70%) | 198,200 |
21 Nov 2022 | USD | 4.03 | 4.12 | 3.93 | 4.08 | 4.08 | -0.01 (-0.24%) | 153,600 |
18 Nov 2022 | USD | 4.3 | 4.3 | 4.05 | 4.09 | 4.09 | -0.12 (-2.85%) | 259,900 |
17 Nov 2022 | USD | 4.05 | 4.31 | 4.04 | 4.21 | 4.21 | +0.06 (+1.45%) | 246,700 |
16 Nov 2022 | USD | 4.11 | 4.3 | 4.02 | 4.15 | 4.15 | -0.1 (-2.35%) | 235,500 |
15 Nov 2022 | USD | 4.23 | 4.32 | 4.04 | 4.25 | 4.25 | +0.02 (+0.47%) | 237,900 |
14 Nov 2022 | USD | 4.09 | 4.35 | 3.921 | 4.23 | 4.23 | +0.16 (+3.93%) | 337,600 |
11 Nov 2022 | USD | 3.85 | 4.32 | 3.653 | 4.07 | 4.07 | +0.16 (+4.09%) | 428,400 |
10 Nov 2022 | USD | 3.86 | 3.99 | 3.765 | 3.91 | 3.91 | +0.2 (+5.39%) | 235,300 |
9 Nov 2022 | USD | 4.75 | 4.75 | 3.7 | 3.71 | 3.71 | -0.84 (-18.46%) | 392,400 |
8 Nov 2022 | USD | 4.65 | 4.72 | 4.5 | 4.55 | 4.55 | -0.1 (-2.15%) | 132,800 |
7 Nov 2022 | USD | 4.66 | 4.73 | 4.56 | 4.65 | 4.65 | -0.05 (-1.06%) | 178,900 |