Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 3.89 | 3.985 | 3.71 | 3.91 | 3.91 | +0.14 (+3.71%) | 317,800 |
12 Dec 2022 | USD | 3.73 | 3.84 | 3.65 | 3.77 | 3.77 | +0.02 (+0.53%) | 335,900 |
9 Dec 2022 | USD | 3.89 | 3.89 | 3.56 | 3.75 | 3.75 | +0.1 (+2.74%) | 334,400 |
8 Dec 2022 | USD | 3.45 | 3.67 | 3.41 | 3.65 | 3.65 | +0.21 (+6.10%) | 190,100 |
7 Dec 2022 | USD | 3.41 | 3.54 | 3.34 | 3.44 | 3.44 | +0.02 (+0.58%) | 189,700 |
6 Dec 2022 | USD | 3.59 | 3.59 | 3.41 | 3.42 | 3.42 | -0.17 (-4.74%) | 250,800 |
5 Dec 2022 | USD | 3.6 | 3.83 | 3.55 | 3.59 | 3.59 | +0.01 (+0.28%) | 232,900 |
2 Dec 2022 | USD | 3.47 | 3.67 | 3.238 | 3.58 | 3.58 | +0.1 (+2.87%) | 243,800 |
1 Dec 2022 | USD | 3.31 | 3.7 | 3.31 | 3.48 | 3.48 | +0.16 (+4.82%) | 364,800 |
30 Nov 2022 | USD | 3.16 | 3.425 | 3.155 | 3.32 | 3.32 | +0.16 (+5.06%) | 677,800 |
29 Nov 2022 | USD | 2.97 | 3.26 | 2.85 | 3.16 | 3.16 | +0.15 (+4.98%) | 227,200 |
28 Nov 2022 | USD | 3.03 | 3.123 | 2.99 | 3.01 | 3.01 | -0.04 (-1.31%) | 300,600 |
25 Nov 2022 | USD | 3.05 | 3.1 | 2.94 | 3.05 | 3.05 | +0.06 (+2.01%) | 67,300 |
23 Nov 2022 | USD | 3.17 | 3.17 | 2.97 | 2.99 | 2.99 | -0.1 (-3.24%) | 286,700 |
22 Nov 2022 | USD | 3.16 | 3.18 | 3.02 | 3.09 | 3.09 | -0.1 (-3.13%) | 329,700 |
21 Nov 2022 | USD | 3.25 | 3.38 | 3.15 | 3.19 | 3.19 | +0.07 (+2.24%) | 369,400 |
18 Nov 2022 | USD | 3.31 | 3.314 | 3.1 | 3.12 | 3.12 | -0.11 (-3.41%) | 204,700 |
17 Nov 2022 | USD | 3.07 | 3.479 | 2.94 | 3.23 | 3.23 | +0.16 (+5.21%) | 301,700 |
16 Nov 2022 | USD | 3.04 | 3.1 | 2.98 | 3.07 | 3.07 | 0.0 (0.0%) | 209,500 |
15 Nov 2022 | USD | 3.3 | 3.4 | 3.01 | 3.07 | 3.07 | -0.19 (-5.83%) | 296,600 |
14 Nov 2022 | USD | 3.21 | 3.36 | 3.15 | 3.26 | 3.26 | +0.06 (+1.88%) | 363,600 |
11 Nov 2022 | USD | 2.68 | 3.21 | 2.63 | 3.2 | 3.2 | +0.54 (+20.30%) | 515,000 |
10 Nov 2022 | USD | 2.35 | 2.69 | 2.35 | 2.66 | 2.66 | +0.52 (+24.30%) | 784,600 |
9 Nov 2022 | USD | 2.26 | 2.27 | 2.13 | 2.14 | 2.14 | -0.11 (-4.89%) | 309,200 |
8 Nov 2022 | USD | 2.41 | 2.41 | 2.22 | 2.25 | 2.25 | -0.14 (-5.86%) | 518,500 |
7 Nov 2022 | USD | 2.58 | 2.58 | 2.37 | 2.39 | 2.39 | -0.15 (-5.91%) | 362,100 |
4 Nov 2022 | USD | 2.53 | 2.6 | 2.46 | 2.54 | 2.54 | +0.01 (+0.40%) | 201,500 |
3 Nov 2022 | USD | 2.58 | 2.59 | 2.475 | 2.53 | 2.53 | -0.05 (-1.94%) | 240,200 |
2 Nov 2022 | USD | 2.71 | 2.71 | 2.56 | 2.58 | 2.58 | -0.12 (-4.44%) | 196,900 |
1 Nov 2022 | USD | 2.75 | 2.83 | 2.67 | 2.7 | 2.7 | -0.07 (-2.53%) | 174,000 |