Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 3.51 | 3.64 | 3.5 | 3.51 | 3.51 | -0.13 (-3.57%) | 3,300 |
16 Dec 2022 | USD | 3.65 | 3.65 | 3.57 | 3.64 | 3.64 | +0.03 (+0.83%) | 1,100 |
15 Dec 2022 | USD | 3.55 | 3.61 | 3.55 | 3.61 | 3.61 | +0.06 (+1.69%) | 3,900 |
14 Dec 2022 | USD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.08 (-2.20%) | 507 |
13 Dec 2022 | USD | 3.65 | 3.74 | 3.63 | 3.63 | 3.63 | -0.03 (-0.82%) | 2,800 |
12 Dec 2022 | USD | 3.67 | 3.75 | 3.55 | 3.66 | 3.66 | -0.01 (-0.27%) | 6,000 |
9 Dec 2022 | USD | 3.7 | 3.7 | 3.62 | 3.67 | 3.67 | -0.03 (-0.81%) | 4,300 |
8 Dec 2022 | USD | 3.76 | 3.94 | 3.66 | 3.7 | 3.7 | -0.01 (-0.27%) | 9,500 |
7 Dec 2022 | USD | 3.79 | 3.97 | 3.69 | 3.71 | 3.71 | +0.01 (+0.27%) | 19,200 |
6 Dec 2022 | USD | 3.76 | 3.94 | 3.7 | 3.7 | 3.7 | -0.18 (-4.64%) | 900 |
5 Dec 2022 | USD | 3.95 | 3.95 | 3.7 | 3.88 | 3.88 | -0.02 (-0.51%) | 12,000 |
2 Dec 2022 | USD | 4.18 | 4.18 | 3.9 | 3.9 | 3.9 | -0.19 (-4.65%) | 7,600 |
1 Dec 2022 | USD | 3.94 | 4.12 | 3.93 | 4.09 | 4.09 | +0.24 (+6.23%) | 7,900 |
30 Nov 2022 | USD | 3.75 | 3.92 | 3.75 | 3.85 | 3.85 | +0.03 (+0.79%) | 2,100 |
29 Nov 2022 | USD | 3.75 | 3.82 | 3.75 | 3.82 | 3.82 | +0.07 (+1.87%) | 1,700 |
28 Nov 2022 | USD | 3.78 | 3.79 | 3.75 | 3.75 | 3.75 | -0.05 (-1.32%) | 1,600 |
25 Nov 2022 | USD | 3.94 | 3.94 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 1,600 |
23 Nov 2022 | USD | 3.91 | 3.93 | 3.8 | 3.8 | 3.8 | -0.01 (-0.26%) | 2,100 |
22 Nov 2022 | USD | 3.88 | 4.01 | 3.81 | 3.81 | 3.81 | -0.07 (-1.80%) | 2,700 |
21 Nov 2022 | USD | 3.84 | 3.94 | 3.84 | 3.88 | 3.88 | +0.05 (+1.31%) | 1,700 |
18 Nov 2022 | USD | 3.86 | 3.96 | 3.81 | 3.83 | 3.83 | +0.01 (+0.26%) | 3,400 |
17 Nov 2022 | USD | 3.81 | 3.91 | 3.76 | 3.82 | 3.82 | -0.16 (-4.02%) | 3,100 |
16 Nov 2022 | USD | 3.89 | 4.06 | 3.89 | 3.98 | 3.98 | +0.08 (+2.05%) | 3,600 |
15 Nov 2022 | USD | 4.2 | 4.29 | 3.63 | 3.9 | 3.9 | -0.35 (-8.24%) | 22,800 |
14 Nov 2022 | USD | 4.24 | 4.4 | 4.19 | 4.25 | 4.25 | -0.01 (-0.23%) | 5,100 |
11 Nov 2022 | USD | 4.2 | 4.31 | 4.2 | 4.26 | 4.26 | +0.12 (+2.90%) | 7,900 |
10 Nov 2022 | USD | 4.18 | 4.19 | 4.09 | 4.14 | 4.14 | -0.04 (-0.96%) | 10,800 |
9 Nov 2022 | USD | 4.16 | 4.3 | 4.05 | 4.18 | 4.18 | +0.14 (+3.47%) | 20,300 |
8 Nov 2022 | USD | 3.99 | 4.11 | 3.99 | 4.04 | 4.04 | -0.1 (-2.42%) | 2,000 |
7 Nov 2022 | USD | 4.04 | 4.14 | 3.99 | 4.14 | 4.14 | +0.14 (+3.50%) | 1,000 |