Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 3.82 | 3.85 | 3.71 | 3.74 | 3.74 | -0.07 (-1.84%) | 26,800 |
9 Dec 2022 | USD | 3.87 | 3.9 | 3.81 | 3.81 | 3.81 | -0.08 (-2.06%) | 11,300 |
8 Dec 2022 | USD | 3.87 | 3.9 | 3.78 | 3.89 | 3.89 | +0.05 (+1.30%) | 15,500 |
7 Dec 2022 | USD | 3.9 | 3.91 | 3.78 | 3.84 | 3.84 | -0.05 (-1.29%) | 14,600 |
6 Dec 2022 | USD | 3.92 | 3.95 | 3.81 | 3.89 | 3.89 | +0.01 (+0.26%) | 3,700 |
5 Dec 2022 | USD | 3.98 | 4 | 3.81 | 3.88 | 3.88 | -0.06 (-1.52%) | 17,000 |
2 Dec 2022 | USD | 4.06 | 4.09 | 3.86 | 3.94 | 3.94 | -0.06 (-1.50%) | 9,800 |
1 Dec 2022 | USD | 4.08 | 4.2 | 4 | 4 | 4 | -0.07 (-1.72%) | 21,700 |
30 Nov 2022 | USD | 3.8 | 4.08 | 3.8 | 4.07 | 4.07 | +0.2 (+5.17%) | 17,200 |
29 Nov 2022 | USD | 3.88 | 4.13 | 3.86 | 3.87 | 3.87 | -0.14 (-3.49%) | 32,400 |
28 Nov 2022 | USD | 3.96 | 4.09 | 3.96 | 4.01 | 4.01 | +0.09 (+2.30%) | 18,200 |
25 Nov 2022 | USD | 3.91 | 4.09 | 3.81 | 3.92 | 3.92 | +0.01 (+0.26%) | 11,900 |
23 Nov 2022 | USD | 3.86 | 3.99 | 3.84 | 3.91 | 3.91 | +0.07 (+1.82%) | 7,200 |
22 Nov 2022 | USD | 3.71 | 4 | 3.71 | 3.84 | 3.84 | +0.04 (+1.05%) | 16,000 |
21 Nov 2022 | USD | 3.89 | 3.98 | 3.59 | 3.8 | 3.8 | -0.05 (-1.30%) | 30,400 |
18 Nov 2022 | USD | 3.84 | 3.96 | 3.75 | 3.85 | 3.85 | +0.05 (+1.32%) | 14,900 |
17 Nov 2022 | USD | 3.8 | 3.86 | 3.75 | 3.8 | 3.8 | -0.02 (-0.52%) | 4,800 |
16 Nov 2022 | USD | 4.1 | 4.1 | 3.78 | 3.82 | 3.82 | -0.29 (-7.06%) | 30,100 |
15 Nov 2022 | USD | 4.2 | 4.29 | 4.02 | 4.11 | 4.11 | -0.08 (-1.91%) | 22,600 |
14 Nov 2022 | USD | 4.29 | 4.4 | 3.93 | 4.19 | 4.19 | -0.56 (-11.79%) | 102,100 |
11 Nov 2022 | USD | 4.44 | 4.75 | 4.44 | 4.75 | 4.75 | +0.31 (+6.98%) | 108,800 |
10 Nov 2022 | USD | 4.32 | 4.46 | 4.28 | 4.44 | 4.44 | +0.16 (+3.74%) | 51,900 |
9 Nov 2022 | USD | 4.3 | 4.33 | 4.24 | 4.28 | 4.28 | +0.03 (+0.71%) | 50,000 |
8 Nov 2022 | USD | 4.3 | 4.3 | 4.16 | 4.25 | 4.25 | +0.02 (+0.47%) | 27,800 |
7 Nov 2022 | USD | 4.19 | 4.28 | 4.01 | 4.23 | 4.23 | +0.16 (+3.93%) | 24,300 |
4 Nov 2022 | USD | 4.03 | 4.18 | 3.89 | 4.07 | 4.07 | +0.02 (+0.49%) | 25,900 |
3 Nov 2022 | USD | 3.89 | 4.05 | 3.84 | 4.05 | 4.05 | +0.25 (+6.58%) | 17,400 |
2 Nov 2022 | USD | 3.84 | 3.88 | 3.68 | 3.8 | 3.8 | -0.03 (-0.78%) | 18,500 |
1 Nov 2022 | USD | 3.67 | 3.83 | 3.65 | 3.83 | 3.83 | +0.15 (+4.08%) | 8,700 |
31 Oct 2022 | USD | 3.62 | 3.77 | 3.56 | 3.68 | 3.68 | +0.06 (+1.66%) | 13,500 |