Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 3.151 | 3.22 | 3.1 | 3.1 | 3.1 | -0.15 (-4.62%) | 3,400 |
16 Dec 2022 | USD | 3.378 | 3.39 | 3.25 | 3.25 | 3.25 | -0.2 (-5.80%) | 6,400 |
15 Dec 2022 | USD | 3.495 | 3.5 | 3.3 | 3.45 | 3.45 | -0.072 (-2.04%) | 11,100 |
14 Dec 2022 | USD | 3.66 | 3.7 | 3.5 | 3.522 | 3.522 | +0.022 (+0.63%) | 22,900 |
13 Dec 2022 | USD | 4.25 | 4.25 | 3.5 | 3.5 | 3.5 | -0.42 (-10.71%) | 52,800 |
12 Dec 2022 | USD | 3.95 | 4.03 | 3.67 | 3.92 | 3.92 | -0.01 (-0.25%) | 149,000 |
9 Dec 2022 | USD | 4.21 | 4.41 | 3.93 | 3.93 | 3.93 | -0.25 (-5.98%) | 72,400 |
8 Dec 2022 | USD | 4.225 | 4.8 | 4.09 | 4.18 | 4.18 | +0.12 (+2.96%) | 93,600 |
7 Dec 2022 | USD | 4 | 4.66 | 3.95 | 4.06 | 4.06 | +0.055 (+1.37%) | 109,400 |
6 Dec 2022 | USD | 4 | 4.4 | 3.96 | 4.005 | 4.005 | +0.005 (+0.13%) | 80,000 |
5 Dec 2022 | USD | 4.212 | 4.62 | 3.95 | 4 | 4 | -0.168 (-4.03%) | 80,100 |
2 Dec 2022 | USD | 4.22 | 4.47 | 4.02 | 4.168 | 4.168 | +0.148 (+3.68%) | 61,000 |
1 Dec 2022 | USD | 4.51 | 5 | 4 | 4.02 | 4.02 | -0.481 (-10.69%) | 131,900 |
30 Nov 2022 | USD | 4.69 | 5.143 | 4.48 | 4.501 | 4.501 | -0.139 (-3.00%) | 109,100 |
29 Nov 2022 | USD | 4.139 | 4.89 | 4.005 | 4.64 | 4.64 | +0.53 (+12.90%) | 63,500 |
28 Nov 2022 | USD | 4.866 | 5.1 | 4.11 | 4.11 | 4.11 | -0.71 (-14.73%) | 76,700 |
25 Nov 2022 | USD | 4.8 | 5.19 | 4.8 | 4.82 | 4.82 | +0.02 (+0.42%) | 94,900 |
23 Nov 2022 | USD | 4.54 | 5.95 | 4.54 | 4.8 | 4.8 | +0.26 (+5.73%) | 195,100 |
22 Nov 2022 | USD | 4.94 | 4.94 | 4.5 | 4.54 | 4.54 | -0.41 (-8.28%) | 52,600 |
21 Nov 2022 | USD | 5.6 | 5.6 | 4.85 | 4.95 | 4.95 | -0.59 (-10.65%) | 63,500 |
18 Nov 2022 | USD | 5.98 | 6.51 | 5.4 | 5.54 | 5.54 | -3.79 (-40.62%) | 151,200 |
17 Nov 2022 | USD | 8.8 | 9.5 | 8.38 | 9.33 | 9.33 | +0.62 (+7.12%) | 99,100 |
16 Nov 2022 | USD | 9.3 | 9.78 | 8.71 | 8.71 | 8.71 | -0.49 (-5.33%) | 62,300 |
15 Nov 2022 | USD | 9.7 | 9.95 | 8.8 | 9.2 | 9.2 | -0.91 (-9.00%) | 61,900 |
14 Nov 2022 | USD | 9.35 | 10.11 | 8.12 | 10.11 | 10.11 | +0.759 (+8.12%) | 48,700 |
11 Nov 2022 | USD | 10.05 | 10.46 | 9 | 9.351 | 9.351 | +0.341 (+3.78%) | 99,300 |
10 Nov 2022 | USD | 9.03 | 10.52 | 8.5 | 9.01 | 9.01 | -0.99 (-9.90%) | 117,400 |
9 Nov 2022 | USD | 10.35 | 10.6 | 10 | 10 | 10 | -0.5 (-4.76%) | 13,100 |
8 Nov 2022 | USD | 9.52 | 11.17 | 9.33 | 10.5 | 10.5 | +1.335 (+14.57%) | 33,900 |
7 Nov 2022 | USD | 8.03 | 9.64 | 8.03 | 9.165 | 9.165 | +0.395 (+4.50%) | 11,400 |