Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 3.17 | 3.25 | 2.72 | 3.12 | 3.12 | +0.17 (+5.76%) | 93,800 |
16 Dec 2022 | USD | 4.12 | 4.23 | 2.95 | 2.95 | 2.95 | -1.3 (-30.59%) | 118,700 |
15 Dec 2022 | USD | 4.25 | 4.3 | 4.1 | 4.25 | 4.25 | +0.15 (+3.66%) | 25,600 |
14 Dec 2022 | USD | 3.9 | 4.24 | 3.9 | 4.1 | 4.1 | +0.25 (+6.49%) | 20,900 |
13 Dec 2022 | USD | 4.05 | 4.2 | 3.85 | 3.85 | 3.85 | -0.21 (-5.17%) | 20,000 |
12 Dec 2022 | USD | 4.11 | 4.16 | 3.95 | 4.06 | 4.06 | -0.18 (-4.25%) | 20,200 |
9 Dec 2022 | USD | 4.1 | 4.24 | 3.9 | 4.24 | 4.24 | -0.1 (-2.30%) | 35,500 |
8 Dec 2022 | USD | 4.05 | 4.36 | 4.05 | 4.34 | 4.34 | +0.105 (+2.48%) | 12,800 |
7 Dec 2022 | USD | 4.346 | 4.346 | 4.2 | 4.235 | 4.235 | -0.125 (-2.87%) | 4,100 |
6 Dec 2022 | USD | 4.2 | 4.36 | 4.181 | 4.36 | 4.36 | +0.29 (+7.13%) | 10,300 |
5 Dec 2022 | USD | 4.385 | 4.385 | 4.07 | 4.07 | 4.07 | -0.31 (-7.08%) | 5,400 |
2 Dec 2022 | USD | 4.55 | 4.55 | 4.36 | 4.38 | 4.38 | -0.17 (-3.74%) | 7,200 |
1 Dec 2022 | USD | 4.39 | 4.7 | 4.39 | 4.55 | 4.55 | +0.24 (+5.57%) | 18,900 |
30 Nov 2022 | USD | 4.48 | 4.48 | 4.274 | 4.31 | 4.31 | -0.02 (-0.46%) | 4,600 |
29 Nov 2022 | USD | 4.456 | 4.456 | 4.32 | 4.33 | 4.33 | -0.06 (-1.37%) | 2,700 |
28 Nov 2022 | USD | 4.55 | 4.55 | 4.34 | 4.39 | 4.39 | -0.07 (-1.57%) | 6,900 |
25 Nov 2022 | USD | 4.43 | 4.55 | 4.24 | 4.46 | 4.46 | -0.11 (-2.41%) | 19,200 |
23 Nov 2022 | USD | 4.59 | 4.7 | 4.11 | 4.57 | 4.57 | +0.04 (+0.88%) | 11,000 |
22 Nov 2022 | USD | 4.68 | 4.74 | 4.43 | 4.53 | 4.53 | +0.15 (+3.42%) | 22,400 |
21 Nov 2022 | USD | 5.03 | 5.03 | 4.09 | 4.38 | 4.38 | -0.69 (-13.61%) | 32,200 |
18 Nov 2022 | USD | 4.93 | 5.07 | 4.72 | 5.07 | 5.07 | +0.29 (+6.07%) | 13,700 |
17 Nov 2022 | USD | 5.16 | 5.16 | 4.77 | 4.78 | 4.78 | -0.36 (-7.00%) | 18,100 |
16 Nov 2022 | USD | 4.95 | 5.15 | 4.8 | 5.14 | 5.14 | +0.27 (+5.54%) | 5,900 |
15 Nov 2022 | USD | 5.165 | 5.165 | 4.65 | 4.87 | 4.87 | -0.16 (-3.18%) | 19,300 |
14 Nov 2022 | USD | 5.11 | 5.17 | 4.97 | 5.03 | 5.03 | -0.16 (-3.08%) | 9,700 |
11 Nov 2022 | USD | 5.23 | 5.3 | 5.1 | 5.19 | 5.19 | -0.08 (-1.52%) | 27,100 |
10 Nov 2022 | USD | 5.155 | 5.3 | 5.12 | 5.27 | 5.27 | +0.28 (+5.61%) | 34,600 |
9 Nov 2022 | USD | 5.04 | 5.14 | 4.99 | 4.99 | 4.99 | -0.18 (-3.48%) | 6,400 |
8 Nov 2022 | USD | 5.06 | 5.2 | 4.95 | 5.17 | 5.17 | +0.2 (+4.02%) | 21,300 |
7 Nov 2022 | USD | 5 | 5.005 | 4.795 | 4.97 | 4.97 | 0.0 (0.0%) | 12,900 |