Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 3.64 | 3.644 | 3.52 | 3.56 | 3.56 | -0.09 (-2.47%) | 6,300 |
2 Dec 2022 | USD | 3.53 | 3.937 | 3.5 | 3.65 | 3.65 | +0.15 (+4.29%) | 44,700 |
1 Dec 2022 | USD | 3.6 | 3.6 | 3.5 | 3.5 | 3.5 | -0.055 (-1.55%) | 36,200 |
30 Nov 2022 | USD | 3.61 | 3.726 | 3.52 | 3.555 | 3.555 | +0.015 (+0.42%) | 13,000 |
29 Nov 2022 | USD | 3.64 | 3.933 | 3.5 | 3.54 | 3.54 | -0.11 (-3.01%) | 14,400 |
28 Nov 2022 | USD | 3.58 | 3.71 | 3.57 | 3.65 | 3.65 | -0.115 (-3.05%) | 15,100 |
25 Nov 2022 | USD | 3.85 | 3.85 | 3.66 | 3.765 | 3.765 | -0.055 (-1.44%) | 3,500 |
23 Nov 2022 | USD | 3.87 | 3.932 | 3.79 | 3.82 | 3.82 | +0.07 (+1.87%) | 13,000 |
22 Nov 2022 | USD | 3.86 | 3.875 | 3.75 | 3.75 | 3.75 | -0.05 (-1.32%) | 8,300 |
21 Nov 2022 | USD | 4.02 | 4.19 | 3.8 | 3.8 | 3.8 | -0.12 (-3.06%) | 17,400 |
18 Nov 2022 | USD | 4.02 | 4.02 | 3.92 | 3.92 | 3.92 | -0.025 (-0.63%) | 13,500 |
17 Nov 2022 | USD | 3.9 | 4.02 | 3.9 | 3.945 | 3.945 | +0.045 (+1.15%) | 17,300 |
16 Nov 2022 | USD | 3.9 | 4.02 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 11,700 |
15 Nov 2022 | USD | 4.14 | 4.14 | 3.9 | 3.9 | 3.9 | -0.25 (-6.02%) | 22,600 |
14 Nov 2022 | USD | 4.2 | 4.2 | 3.955 | 4.15 | 4.15 | +0.03 (+0.73%) | 9,000 |
11 Nov 2022 | USD | 3.85 | 4.2 | 3.65 | 4.12 | 4.12 | +0.34 (+8.99%) | 26,800 |
10 Nov 2022 | USD | 3.72 | 3.944 | 3.72 | 3.78 | 3.78 | +0.06 (+1.61%) | 16,900 |
9 Nov 2022 | USD | 4 | 4 | 3.6 | 3.72 | 3.72 | -0.27 (-6.77%) | 24,200 |
8 Nov 2022 | USD | 4.2 | 4.2 | 3.86 | 3.99 | 3.99 | -0.19 (-4.55%) | 5,400 |
7 Nov 2022 | USD | 4.15 | 4.3 | 4.11 | 4.18 | 4.18 | -0.07 (-1.65%) | 2,600 |
4 Nov 2022 | USD | 4.27 | 4.3 | 4.1 | 4.25 | 4.25 | -0.02 (-0.47%) | 27,000 |
3 Nov 2022 | USD | 3.81 | 4.3 | 3.81 | 4.27 | 4.27 | +0.37 (+9.49%) | 73,400 |
2 Nov 2022 | USD | 4.04 | 4.04 | 3.81 | 3.9 | 3.9 | 0.0 (0.0%) | 14,300 |
1 Nov 2022 | USD | 3.8 | 3.99 | 3.8 | 3.9 | 3.9 | +0.13 (+3.45%) | 14,900 |
31 Oct 2022 | USD | 3.95 | 4.04 | 3.77 | 3.77 | 3.77 | -0.16 (-4.07%) | 33,500 |
28 Oct 2022 | USD | 3.9 | 4.03 | 3.9 | 3.93 | 3.93 | -0.1 (-2.48%) | 17,700 |
27 Oct 2022 | USD | 4.3 | 4.3 | 3.86 | 4.03 | 4.03 | -0.25 (-5.84%) | 74,600 |
26 Oct 2022 | USD | 4.48 | 4.48 | 4.252 | 4.28 | 4.28 | -0.13 (-2.95%) | 19,100 |
25 Oct 2022 | USD | 4.65 | 4.65 | 4.28 | 4.41 | 4.41 | -0.21 (-4.55%) | 43,900 |
24 Oct 2022 | USD | 4.74 | 4.74 | 4.553 | 4.62 | 4.62 | -0.03 (-0.65%) | 7,600 |