Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2022 | USD | 3.8 | 3.95 | 3.8 | 3.94 | 3.94 | +0.16 (+4.23%) | 29,800 |
7 Dec 2022 | USD | 3.85 | 3.85 | 3.59 | 3.78 | 3.78 | -0.03 (-0.79%) | 44,500 |
6 Dec 2022 | USD | 3.85 | 3.93 | 3.75 | 3.81 | 3.81 | +0.06 (+1.60%) | 82,900 |
5 Dec 2022 | USD | 3.59 | 3.75 | 3.59 | 3.75 | 3.75 | +0.21 (+5.93%) | 37,200 |
2 Dec 2022 | USD | 3.6 | 3.65 | 3.465 | 3.54 | 3.54 | -0.06 (-1.67%) | 45,700 |
1 Dec 2022 | USD | 3.61 | 3.654 | 3.425 | 3.6 | 3.6 | +0.1 (+2.86%) | 8,000 |
30 Nov 2022 | USD | 3.33 | 3.79 | 3.33 | 3.5 | 3.5 | +0.11 (+3.24%) | 92,100 |
29 Nov 2022 | USD | 3.37 | 3.53 | 3.31 | 3.39 | 3.39 | +0.09 (+2.73%) | 44,100 |
28 Nov 2022 | USD | 3.19 | 3.39 | 3.11 | 3.3 | 3.3 | -0.09 (-2.65%) | 11,000 |
25 Nov 2022 | USD | 3.31 | 3.54 | 3.31 | 3.39 | 3.39 | +0.04 (+1.19%) | 4,000 |
23 Nov 2022 | USD | 3.28 | 3.49 | 3.17 | 3.35 | 3.35 | 0.0 (0.0%) | 40,800 |
22 Nov 2022 | USD | 3.29 | 3.4 | 3.24 | 3.35 | 3.35 | +0.13 (+4.04%) | 24,000 |
21 Nov 2022 | USD | 3.53 | 3.79 | 2.98 | 3.22 | 3.22 | -0.18 (-5.29%) | 162,700 |
18 Nov 2022 | USD | 3.65 | 3.813 | 3.23 | 3.4 | 3.4 | -0.3 (-8.11%) | 122,700 |
17 Nov 2022 | USD | 4 | 4.12 | 3.63 | 3.7 | 3.7 | -0.1 (-2.63%) | 76,000 |
16 Nov 2022 | USD | 3.84 | 3.95 | 3.63 | 3.8 | 3.8 | -0.03 (-0.78%) | 23,400 |
15 Nov 2022 | USD | 3.72 | 3.961 | 3.61 | 3.83 | 3.83 | +0.16 (+4.36%) | 44,800 |
14 Nov 2022 | USD | 3.7 | 3.95 | 3.45 | 3.67 | 3.67 | -0.27 (-6.85%) | 54,000 |
11 Nov 2022 | USD | 3.982 | 4.074 | 3.531 | 3.94 | 3.94 | +0.14 (+3.68%) | 101,900 |
10 Nov 2022 | USD | 4.04 | 4.04 | 3.75 | 3.8 | 3.8 | +0.11 (+2.98%) | 45,000 |
9 Nov 2022 | USD | 3.7 | 3.7 | 3.402 | 3.69 | 3.69 | +0.06 (+1.65%) | 74,100 |
8 Nov 2022 | USD | 3.71 | 3.85 | 3.48 | 3.63 | 3.63 | -0.07 (-1.89%) | 63,100 |
7 Nov 2022 | USD | 3.65 | 3.94 | 3.5 | 3.7 | 3.7 | +0.07 (+1.93%) | 67,800 |
4 Nov 2022 | USD | 3.5 | 3.87 | 3.34 | 3.63 | 3.63 | +0.28 (+8.36%) | 96,500 |
3 Nov 2022 | USD | 3.26 | 3.5 | 3.23 | 3.35 | 3.35 | -0.01 (-0.30%) | 70,700 |
2 Nov 2022 | USD | 3.475 | 3.616 | 3.3 | 3.36 | 3.36 | -0.14 (-4.00%) | 46,400 |
1 Nov 2022 | USD | 3.9 | 3.9 | 3.47 | 3.5 | 3.5 | -0.205 (-5.53%) | 34,500 |
31 Oct 2022 | USD | 3.71 | 3.99 | 3.55 | 3.705 | 3.705 | +0.155 (+4.37%) | 33,700 |
28 Oct 2022 | USD | 3.99 | 4 | 3.2 | 3.55 | 3.55 | -0.25 (-6.58%) | 121,800 |
27 Oct 2022 | USD | 3.41 | 4.1 | 3.41 | 3.8 | 3.8 | +0.3 (+8.57%) | 343,900 |