Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 3.68 | 3.84 | 3.66 | 3.74 | 3.74 | +0.08 (+2.19%) | 258,300 |
16 Dec 2022 | USD | 3.63 | 3.7 | 3.5 | 3.66 | 3.66 | +0.07 (+1.95%) | 685,100 |
15 Dec 2022 | USD | 3.81 | 3.82 | 3.57 | 3.59 | 3.59 | -0.26 (-6.75%) | 891,600 |
14 Dec 2022 | USD | 4.07 | 4.105 | 3.82 | 3.85 | 3.85 | -0.2 (-4.94%) | 316,300 |
13 Dec 2022 | USD | 4.16 | 4.23 | 3.93 | 4.05 | 4.05 | +0.01 (+0.25%) | 510,700 |
12 Dec 2022 | USD | 3.79 | 4.05 | 3.79 | 4.04 | 4.04 | +0.22 (+5.76%) | 348,800 |
9 Dec 2022 | USD | 3.75 | 4.02 | 3.69 | 3.82 | 3.82 | +0.07 (+1.87%) | 285,000 |
8 Dec 2022 | USD | 3.96 | 3.99 | 3.74 | 3.75 | 3.75 | -0.22 (-5.54%) | 753,700 |
7 Dec 2022 | USD | 4.05 | 4.09 | 3.96 | 3.97 | 3.97 | -0.07 (-1.73%) | 254,000 |
6 Dec 2022 | USD | 4.06 | 4.08 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 252,100 |
5 Dec 2022 | USD | 4.14 | 4.16 | 4.03 | 4.04 | 4.04 | -0.14 (-3.35%) | 181,100 |
2 Dec 2022 | USD | 4.1 | 4.2 | 4 | 4.18 | 4.18 | +0.04 (+0.97%) | 287,200 |
1 Dec 2022 | USD | 4.19 | 4.26 | 4.14 | 4.14 | 4.14 | -0.06 (-1.43%) | 213,000 |
30 Nov 2022 | USD | 4.01 | 4.2 | 3.99 | 4.2 | 4.2 | +0.19 (+4.74%) | 270,200 |
29 Nov 2022 | USD | 4.07 | 4.075 | 3.97 | 4.01 | 4.01 | -0.06 (-1.47%) | 174,500 |
28 Nov 2022 | USD | 4.16 | 4.19 | 4.06 | 4.07 | 4.07 | -0.12 (-2.86%) | 162,000 |
25 Nov 2022 | USD | 4.17 | 4.22 | 4.1 | 4.19 | 4.19 | +0.01 (+0.24%) | 73,000 |
23 Nov 2022 | USD | 4.15 | 4.22 | 4.04 | 4.18 | 4.18 | +0.05 (+1.21%) | 171,800 |
22 Nov 2022 | USD | 4.18 | 4.265 | 3.99 | 4.13 | 4.13 | -0.05 (-1.20%) | 584,000 |
21 Nov 2022 | USD | 4.36 | 4.4 | 4.16 | 4.18 | 4.18 | -0.18 (-4.13%) | 278,200 |
18 Nov 2022 | USD | 4.38 | 4.42 | 4.29 | 4.36 | 4.36 | +0.08 (+1.87%) | 269,600 |
17 Nov 2022 | USD | 4 | 4.29 | 3.99 | 4.28 | 4.28 | +0.27 (+6.73%) | 318,700 |
16 Nov 2022 | USD | 4.05 | 4.12 | 3.99 | 4.01 | 4.01 | -0.09 (-2.20%) | 1,133,700 |
15 Nov 2022 | USD | 4.09 | 4.27 | 4.08 | 4.1 | 4.1 | +0.1 (+2.50%) | 313,600 |
14 Nov 2022 | USD | 4.2 | 4.2 | 3.99 | 4 | 4 | -0.24 (-5.66%) | 732,800 |
11 Nov 2022 | USD | 4.26 | 4.435 | 4.23 | 4.24 | 4.24 | -0.01 (-0.24%) | 320,200 |
10 Nov 2022 | USD | 4.28 | 4.395 | 4.195 | 4.25 | 4.25 | +0.2 (+4.94%) | 365,200 |
9 Nov 2022 | USD | 4.24 | 4.24 | 4.05 | 4.05 | 4.05 | -0.14 (-3.34%) | 528,400 |
8 Nov 2022 | USD | 4.18 | 4.39 | 4.11 | 4.19 | 4.19 | +0.04 (+0.96%) | 483,500 |
7 Nov 2022 | USD | 4.2 | 4.251 | 4.1 | 4.15 | 4.15 | -0.08 (-1.89%) | 779,500 |