Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 3.1 | 3.1 | 3.02 | 3.05 | 3.05 | -0.01 (-0.33%) | 8,900 |
12 Dec 2022 | USD | 3.05 | 3.1 | 3.03 | 3.06 | 3.06 | +0.04 (+1.32%) | 54,200 |
9 Dec 2022 | USD | 3.04 | 3.08 | 3.02 | 3.02 | 3.02 | -0.08 (-2.58%) | 47,400 |
8 Dec 2022 | USD | 3.06 | 3.11 | 3.02 | 3.1 | 3.1 | +0.09 (+2.99%) | 37,900 |
7 Dec 2022 | USD | 3.12 | 3.14 | 3.01 | 3.01 | 3.01 | -0.16 (-5.05%) | 32,800 |
6 Dec 2022 | USD | 3.13 | 3.34 | 3.06 | 3.17 | 3.17 | +0.06 (+1.93%) | 34,400 |
5 Dec 2022 | USD | 3.25 | 3.26 | 3.1 | 3.11 | 3.11 | -0.15 (-4.60%) | 14,400 |
2 Dec 2022 | USD | 3.24 | 3.26 | 3.18 | 3.26 | 3.26 | +0.11 (+3.49%) | 7,900 |
1 Dec 2022 | USD | 3.18 | 3.3 | 3.01 | 3.15 | 3.15 | -0.19 (-5.69%) | 33,600 |
30 Nov 2022 | USD | 3.27 | 3.34 | 3.21 | 3.34 | 3.34 | +0.11 (+3.41%) | 2,100 |
29 Nov 2022 | USD | 3.21 | 3.25 | 3.21 | 3.23 | 3.23 | -0.09 (-2.71%) | 9,700 |
28 Nov 2022 | USD | 3.27 | 3.47 | 3.24 | 3.32 | 3.32 | -0.06 (-1.78%) | 4,800 |
25 Nov 2022 | USD | 3.33 | 3.4 | 3.27 | 3.38 | 3.38 | +0.04 (+1.20%) | 1,900 |
23 Nov 2022 | USD | 3.3 | 3.34 | 3.28 | 3.34 | 3.34 | +0.03 (+0.91%) | 5,500 |
22 Nov 2022 | USD | 3.43 | 3.52 | 3.27 | 3.31 | 3.31 | +0.02 (+0.61%) | 5,400 |
21 Nov 2022 | USD | 3.39 | 3.4 | 3.29 | 3.29 | 3.29 | -0.31 (-8.61%) | 23,300 |
18 Nov 2022 | USD | 3.41 | 3.61 | 3.41 | 3.6 | 3.6 | +0.23 (+6.82%) | 3,800 |
17 Nov 2022 | USD | 3.31 | 3.66 | 3.31 | 3.37 | 3.37 | -0.05 (-1.46%) | 9,000 |
16 Nov 2022 | USD | 3.69 | 3.69 | 3.19 | 3.42 | 3.42 | -0.35 (-9.28%) | 29,200 |
15 Nov 2022 | USD | 3.62 | 3.8 | 3.59 | 3.77 | 3.77 | +0.27 (+7.71%) | 40,400 |
14 Nov 2022 | USD | 3.55 | 3.55 | 3.44 | 3.5 | 3.5 | 0.0 (0.0%) | 13,300 |
11 Nov 2022 | USD | 3.4 | 3.64 | 3.31 | 3.5 | 3.5 | +0.15 (+4.48%) | 8,300 |
10 Nov 2022 | USD | 3.43 | 3.48 | 3.33 | 3.35 | 3.35 | +0.02 (+0.60%) | 159,800 |
9 Nov 2022 | USD | 3.47 | 3.49 | 3.33 | 3.33 | 3.33 | -0.14 (-4.03%) | 16,300 |
8 Nov 2022 | USD | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | +0.02 (+0.58%) | 300 |
7 Nov 2022 | USD | 3.48 | 3.65 | 3.45 | 3.45 | 3.45 | -0.01 (-0.29%) | 8,700 |
4 Nov 2022 | USD | 3.51 | 3.59 | 3.38 | 3.46 | 3.46 | -0.16 (-4.42%) | 10,300 |
3 Nov 2022 | USD | 3.59 | 3.65 | 3.45 | 3.62 | 3.62 | +0.07 (+1.97%) | 3,000 |
2 Nov 2022 | USD | 3.67 | 3.67 | 3.51 | 3.55 | 3.55 | -0.24 (-6.33%) | 12,300 |
1 Nov 2022 | USD | 3.51 | 3.89 | 3.47 | 3.79 | 3.79 | +0.25 (+7.06%) | 17,500 |