Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | USD | 3.51 | 3.59 | 3.44 | 3.55 | 3.55 | 0.0 (0.0%) | 18,300 |
14 Dec 2022 | USD | 3.59 | 3.6 | 3.55 | 3.55 | 3.55 | -0.02 (-0.56%) | 9,000 |
13 Dec 2022 | USD | 3.56 | 3.58 | 3.51 | 3.57 | 3.57 | +0.05 (+1.42%) | 7,900 |
12 Dec 2022 | USD | 3.51 | 3.59 | 3.51 | 3.52 | 3.52 | +0.02 (+0.57%) | 9,800 |
9 Dec 2022 | USD | 3.5 | 3.55 | 3.44 | 3.5 | 3.5 | -0.04 (-1.13%) | 4,700 |
8 Dec 2022 | USD | 3.5 | 3.54 | 3.46 | 3.54 | 3.54 | +0.11 (+3.21%) | 11,600 |
7 Dec 2022 | USD | 3.51 | 3.51 | 3.43 | 3.43 | 3.43 | -0.05 (-1.44%) | 6,900 |
6 Dec 2022 | USD | 3.56 | 3.57 | 3.46 | 3.48 | 3.48 | -0.1 (-2.79%) | 16,500 |
5 Dec 2022 | USD | 3.65 | 3.65 | 3.57 | 3.58 | 3.58 | -0.03 (-0.83%) | 17,800 |
2 Dec 2022 | USD | 3.65 | 3.72 | 3.61 | 3.61 | 3.61 | -0.03 (-0.82%) | 12,100 |
1 Dec 2022 | USD | 3.65 | 3.65 | 3.62 | 3.64 | 3.64 | +0.05 (+1.39%) | 4,600 |
30 Nov 2022 | USD | 3.51 | 3.68 | 3.51 | 3.59 | 3.59 | -0.01 (-0.28%) | 12,400 |
29 Nov 2022 | USD | 3.69 | 3.72 | 3.59 | 3.6 | 3.6 | -0.09 (-2.44%) | 51,200 |
28 Nov 2022 | USD | 3.71 | 3.78 | 3.69 | 3.69 | 3.69 | -0.055 (-1.47%) | 4,400 |
25 Nov 2022 | USD | 3.81 | 3.81 | 3.65 | 3.745 | 3.745 | -0.025 (-0.66%) | 17,876 |
23 Nov 2022 | USD | 3.8 | 3.82 | 3.74 | 3.77 | 3.77 | -0.02 (-0.53%) | 6,400 |
22 Nov 2022 | USD | 3.81 | 3.82 | 3.72 | 3.79 | 3.79 | +0.02 (+0.53%) | 6,600 |
21 Nov 2022 | USD | 3.85 | 3.87 | 3.76 | 3.77 | 3.77 | -0.09 (-2.33%) | 13,400 |
18 Nov 2022 | USD | 3.88 | 3.89 | 3.8 | 3.86 | 3.86 | -0.01 (-0.26%) | 5,400 |
17 Nov 2022 | USD | 3.93 | 3.93 | 3.85 | 3.87 | 3.87 | +0.02 (+0.52%) | 9,800 |
16 Nov 2022 | USD | 3.9 | 3.92 | 3.8 | 3.85 | 3.85 | +0.02 (+0.52%) | 15,300 |
15 Nov 2022 | USD | 3.99 | 3.99 | 3.82 | 3.83 | 3.83 | -0.2 (-4.96%) | 29,000 |
14 Nov 2022 | USD | 4.1 | 4.14 | 4.02 | 4.03 | 4.03 | +0.01 (+0.25%) | 29,200 |
11 Nov 2022 | USD | 4.02 | 4.06 | 3.99 | 4.02 | 4.02 | +0.04 (+1.01%) | 14,200 |
10 Nov 2022 | USD | 3.95 | 4.01 | 3.95 | 3.98 | 3.98 | +0.02 (+0.51%) | 4,300 |
9 Nov 2022 | USD | 3.98 | 4 | 3.96 | 3.96 | 3.96 | -0.04 (-1%) | 5,000 |
8 Nov 2022 | USD | 4.08 | 4.13 | 4 | 4 | 4 | -0.1 (-2.44%) | 11,900 |
7 Nov 2022 | USD | 4.03 | 4.12 | 4.03 | 4.1 | 4.1 | +0.05 (+1.23%) | 17,700 |
4 Nov 2022 | USD | 4 | 4.05 | 3.96 | 4.05 | 4.05 | +0.03 (+0.75%) | 13,700 |
3 Nov 2022 | USD | 4.04 | 4.04 | 4 | 4.02 | 4.02 | -0.02 (-0.50%) | 3,900 |