Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 3.59 | 3.82 | 3.59 | 3.69 | 3.69 | -0.11 (-2.89%) | 77,400 |
2 Dec 2022 | USD | 3.86 | 3.86 | 3.62 | 3.8 | 3.8 | -0.09 (-2.31%) | 23,700 |
1 Dec 2022 | USD | 4 | 4 | 3.76 | 3.89 | 3.89 | -0.05 (-1.27%) | 72,300 |
30 Nov 2022 | USD | 4 | 4 | 3.85 | 3.94 | 3.94 | +0.1 (+2.60%) | 83,300 |
29 Nov 2022 | USD | 3.71 | 3.93 | 3.71 | 3.84 | 3.84 | -0.04 (-1.03%) | 26,000 |
28 Nov 2022 | USD | 4 | 4 | 3.87 | 3.88 | 3.88 | -0.02 (-0.51%) | 26,600 |
25 Nov 2022 | USD | 3.95 | 3.95 | 3.88 | 3.9 | 3.9 | -0.05 (-1.27%) | 45,800 |
23 Nov 2022 | USD | 3.95 | 4.01 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 37,300 |
22 Nov 2022 | USD | 3.91 | 4 | 3.87 | 3.95 | 3.95 | +0.08 (+2.07%) | 53,300 |
21 Nov 2022 | USD | 3.97 | 3.97 | 3.84 | 3.87 | 3.87 | +0.02 (+0.52%) | 64,400 |
18 Nov 2022 | USD | 3.8 | 3.88 | 3.8 | 3.85 | 3.85 | +0.08 (+2.12%) | 35,000 |
17 Nov 2022 | USD | 3.84 | 3.84 | 3.61 | 3.77 | 3.77 | -0.1 (-2.58%) | 44,600 |
16 Nov 2022 | USD | 3.99 | 3.99 | 3.85 | 3.87 | 3.87 | 0.0 (0.0%) | 59,000 |
15 Nov 2022 | USD | 3.84 | 3.95 | 3.77 | 3.87 | 3.87 | +0.04 (+1.04%) | 46,900 |
14 Nov 2022 | USD | 3.92 | 3.92 | 3.78 | 3.83 | 3.83 | -0.04 (-1.03%) | 95,800 |
11 Nov 2022 | USD | 3.96 | 3.96 | 3.81 | 3.87 | 3.87 | +0.06 (+1.57%) | 117,300 |
10 Nov 2022 | USD | 3.73 | 3.81 | 3.7 | 3.81 | 3.81 | +0.32 (+9.17%) | 163,500 |
9 Nov 2022 | USD | 3.45 | 3.49 | 3.44 | 3.49 | 3.49 | -0.06 (-1.69%) | 15,500 |
8 Nov 2022 | USD | 3.56 | 3.57 | 3.54 | 3.55 | 3.55 | +0.03 (+0.85%) | 67,500 |
7 Nov 2022 | USD | 3.53 | 3.54 | 3.5 | 3.52 | 3.52 | -0.02 (-0.56%) | 28,100 |
4 Nov 2022 | USD | 3.41 | 3.57 | 3.41 | 3.54 | 3.54 | +0.17 (+5.04%) | 128,900 |
3 Nov 2022 | USD | 3.48 | 3.48 | 3.35 | 3.37 | 3.37 | -0.02 (-0.59%) | 40,200 |
2 Nov 2022 | USD | 3.47 | 3.47 | 3.38 | 3.39 | 3.39 | +0.08 (+2.42%) | 79,200 |
1 Nov 2022 | USD | 3.46 | 3.46 | 3.3 | 3.31 | 3.31 | +0.01 (+0.30%) | 425,400 |
31 Oct 2022 | USD | 3.32 | 3.33 | 3.29 | 3.3 | 3.3 | +0.02 (+0.61%) | 86,100 |
28 Oct 2022 | USD | 3.28 | 3.31 | 3.27 | 3.28 | 3.28 | -0.01 (-0.30%) | 41,900 |
27 Oct 2022 | USD | 3.41 | 3.41 | 3.28 | 3.29 | 3.29 | -0.06 (-1.79%) | 170,600 |
26 Oct 2022 | USD | 3.34 | 3.36 | 3.33 | 3.35 | 3.35 | +0.07 (+2.13%) | 68,300 |
25 Oct 2022 | USD | 3.25 | 3.29 | 3.25 | 3.28 | 3.28 | +0.11 (+3.47%) | 491,100 |
24 Oct 2022 | USD | 3.17 | 3.17 | 3.13 | 3.17 | 3.17 | -0.02 (-0.63%) | 131,400 |