Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 3.63 | 3.68 | 3.39 | 3.5 | 3.5 | -0.01 (-0.28%) | 1,687,400 |
12 Dec 2022 | USD | 3.43 | 3.54 | 3.43 | 3.51 | 3.51 | +0.06 (+1.74%) | 1,409,300 |
9 Dec 2022 | USD | 3.49 | 3.53 | 3.43 | 3.45 | 3.45 | -0.04 (-1.15%) | 1,006,000 |
8 Dec 2022 | USD | 3.45 | 3.52 | 3.37 | 3.49 | 3.49 | +0.08 (+2.35%) | 822,800 |
7 Dec 2022 | USD | 3.44 | 3.47 | 3.37 | 3.41 | 3.41 | -0.02 (-0.58%) | 956,900 |
6 Dec 2022 | USD | 3.51 | 3.58 | 3.39 | 3.43 | 3.43 | -0.11 (-3.11%) | 1,373,900 |
5 Dec 2022 | USD | 3.64 | 3.64 | 3.49 | 3.54 | 3.54 | -0.11 (-3.01%) | 1,177,200 |
2 Dec 2022 | USD | 3.51 | 3.69 | 3.45 | 3.65 | 3.65 | +0.09 (+2.53%) | 1,795,700 |
1 Dec 2022 | USD | 3.66 | 3.7 | 3.52 | 3.56 | 3.56 | -0.1 (-2.73%) | 1,218,300 |
30 Nov 2022 | USD | 3.57 | 3.67 | 3.48 | 3.66 | 3.66 | +0.12 (+3.39%) | 1,660,900 |
29 Nov 2022 | USD | 3.51 | 3.63 | 3.48 | 3.54 | 3.54 | +0.07 (+2.02%) | 1,135,600 |
28 Nov 2022 | USD | 3.59 | 3.65 | 3.42 | 3.47 | 3.47 | -0.09 (-2.53%) | 1,028,700 |
25 Nov 2022 | USD | 3.61 | 3.61 | 3.49 | 3.56 | 3.56 | +0.01 (+0.28%) | 536,500 |
23 Nov 2022 | USD | 3.59 | 3.68 | 3.52 | 3.55 | 3.55 | -0.05 (-1.39%) | 1,305,900 |
22 Nov 2022 | USD | 3.63 | 3.69 | 3.5 | 3.6 | 3.6 | 0.0 (0.0%) | 920,000 |
21 Nov 2022 | USD | 3.61 | 3.67 | 3.57 | 3.6 | 3.6 | -0.05 (-1.37%) | 992,300 |
18 Nov 2022 | USD | 3.56 | 3.7 | 3.56 | 3.65 | 3.65 | -0.01 (-0.27%) | 910,600 |
17 Nov 2022 | USD | 3.67 | 3.71 | 3.58 | 3.66 | 3.66 | -0.05 (-1.35%) | 852,700 |
16 Nov 2022 | USD | 3.87 | 3.88 | 3.69 | 3.71 | 3.71 | -0.2 (-5.12%) | 1,013,100 |
15 Nov 2022 | USD | 4.06 | 4.14 | 3.88 | 3.91 | 3.91 | -0.01 (-0.26%) | 1,567,500 |
14 Nov 2022 | USD | 4.02 | 4.08 | 3.9 | 3.92 | 3.92 | -0.11 (-2.73%) | 1,404,900 |
11 Nov 2022 | USD | 4.08 | 4.22 | 3.95 | 4.03 | 4.03 | +0.04 (+1.00%) | 2,096,300 |
10 Nov 2022 | USD | 3.57 | 4.02 | 3.53 | 3.99 | 3.99 | +0.65 (+19.46%) | 2,575,000 |
9 Nov 2022 | USD | 3.42 | 3.46 | 3.32 | 3.34 | 3.34 | -0.11 (-3.19%) | 1,666,600 |
8 Nov 2022 | USD | 3.4 | 3.53 | 3.35 | 3.45 | 3.45 | +0.06 (+1.77%) | 2,680,900 |
7 Nov 2022 | USD | 3.65 | 3.66 | 3.35 | 3.39 | 3.39 | -0.23 (-6.35%) | 2,111,500 |
4 Nov 2022 | USD | 4.13 | 4.15 | 3.43 | 3.62 | 3.62 | -0.53 (-12.77%) | 1,748,600 |
3 Nov 2022 | USD | 4.15 | 4.27 | 4.11 | 4.15 | 4.15 | -0.11 (-2.58%) | 1,103,300 |
2 Nov 2022 | USD | 4.37 | 4.49 | 4.26 | 4.26 | 4.26 | -0.13 (-2.96%) | 921,200 |
1 Nov 2022 | USD | 4.47 | 4.51 | 4.36 | 4.39 | 4.39 | 0.0 (0.0%) | 954,100 |