Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 3.93 | 4.085 | 3.78 | 3.86 | 3.86 | +0.19 (+5.18%) | 2,133,900 |
12 Dec 2022 | USD | 3.72 | 3.77 | 3.6 | 3.67 | 3.67 | -0.09 (-2.39%) | 1,644,800 |
9 Dec 2022 | USD | 3.73 | 3.875 | 3.63 | 3.76 | 3.76 | -0.01 (-0.27%) | 1,141,500 |
8 Dec 2022 | USD | 3.71 | 3.859 | 3.615 | 3.77 | 3.77 | +0.08 (+2.17%) | 991,500 |
7 Dec 2022 | USD | 3.85 | 3.85 | 3.68 | 3.69 | 3.69 | -0.12 (-3.15%) | 1,367,400 |
6 Dec 2022 | USD | 4.15 | 4.16 | 3.76 | 3.81 | 3.81 | -0.36 (-8.63%) | 2,830,100 |
5 Dec 2022 | USD | 4.3 | 4.4 | 4.135 | 4.17 | 4.17 | -0.15 (-3.47%) | 1,230,900 |
2 Dec 2022 | USD | 4.28 | 4.37 | 4.21 | 4.32 | 4.32 | -0.07 (-1.59%) | 1,028,900 |
1 Dec 2022 | USD | 4.29 | 4.48 | 4.245 | 4.39 | 4.39 | +0.11 (+2.57%) | 1,800,900 |
30 Nov 2022 | USD | 3.9 | 4.28 | 3.825 | 4.28 | 4.28 | +0.41 (+10.59%) | 2,893,900 |
29 Nov 2022 | USD | 3.93 | 3.98 | 3.8 | 3.87 | 3.87 | -0.07 (-1.78%) | 1,769,000 |
28 Nov 2022 | USD | 4.04 | 4.17 | 3.92 | 3.94 | 3.94 | -0.19 (-4.60%) | 1,429,300 |
25 Nov 2022 | USD | 4.15 | 4.23 | 4.01 | 4.13 | 4.13 | -0.02 (-0.48%) | 439,200 |
23 Nov 2022 | USD | 4.17 | 4.28 | 4.08 | 4.15 | 4.15 | -0.04 (-0.95%) | 1,072,300 |
22 Nov 2022 | USD | 3.95 | 4.25 | 3.855 | 4.19 | 4.19 | +0.23 (+5.81%) | 1,845,600 |
21 Nov 2022 | USD | 4.18 | 4.18 | 3.765 | 3.96 | 3.96 | -0.26 (-6.16%) | 1,678,300 |
18 Nov 2022 | USD | 4.38 | 4.38 | 4.16 | 4.22 | 4.22 | -0.05 (-1.17%) | 1,767,300 |
17 Nov 2022 | USD | 4.29 | 4.385 | 4.2 | 4.27 | 4.27 | -0.12 (-2.73%) | 2,862,400 |
16 Nov 2022 | USD | 4.58 | 4.7 | 4.325 | 4.39 | 4.39 | -0.23 (-4.98%) | 2,171,000 |
15 Nov 2022 | USD | 4.6 | 4.72 | 4.56 | 4.62 | 4.62 | +0.16 (+3.59%) | 1,813,700 |
14 Nov 2022 | USD | 4.5 | 4.55 | 4.405 | 4.46 | 4.46 | -0.05 (-1.11%) | 2,135,300 |
11 Nov 2022 | USD | 4.24 | 4.525 | 4.21 | 4.51 | 4.51 | +0.27 (+6.37%) | 3,151,100 |
10 Nov 2022 | USD | 4.13 | 4.38 | 4.13 | 4.24 | 4.24 | +0.39 (+10.13%) | 2,333,000 |
9 Nov 2022 | USD | 3.99 | 4.03 | 3.82 | 3.85 | 3.85 | -0.23 (-5.64%) | 1,751,100 |
8 Nov 2022 | USD | 4.12 | 4.13 | 3.86 | 4.08 | 4.08 | -0.01 (-0.24%) | 2,728,800 |
7 Nov 2022 | USD | 3.94 | 4.13 | 3.85 | 4.09 | 4.09 | +0.21 (+5.41%) | 2,741,700 |
4 Nov 2022 | USD | 4.01 | 4.285 | 3.74 | 3.88 | 3.88 | -0.03 (-0.77%) | 3,877,300 |
3 Nov 2022 | USD | 3.87 | 4.35 | 3.8 | 3.91 | 3.91 | +0.57 (+17.07%) | 10,443,000 |
2 Nov 2022 | USD | 3.68 | 3.7 | 3.335 | 3.34 | 3.34 | -0.36 (-9.73%) | 2,854,400 |
1 Nov 2022 | USD | 3.88 | 3.98 | 3.675 | 3.7 | 3.7 | -0.1 (-2.63%) | 2,481,300 |