Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | USD | 3.149 | 3.48 | 3.07 | 3.07 | 614 | -0.67 (-17.91%) | 9,900 |
14 Dec 2022 | USD | 3.3 | 3.74 | 3 | 3.74 | 748 | +0.21 (+5.95%) | 3,800 |
13 Dec 2022 | USD | 3.245 | 3.76 | 3.18 | 3.53 | 706 | +0.3 (+9.29%) | 39,200 |
12 Dec 2022 | USD | 3.3 | 3.5 | 3.07 | 3.23 | 646 | -0.1 (-3.00%) | 2,600 |
9 Dec 2022 | USD | 3.15 | 3.39 | 3.02 | 3.33 | 666 | +0.25 (+8.12%) | 7,500 |
8 Dec 2022 | USD | 3.08 | 3.08 | 3.08 | 3.08 | 616 | -0.12 (-3.75%) | 700 |
7 Dec 2022 | USD | 3.34 | 3.34 | 3.05 | 3.2 | 640 | +0.147 (+4.81%) | 2,800 |
6 Dec 2022 | USD | 3.26 | 3.275 | 3.053 | 3.053 | 610.6 | -0.197 (-6.06%) | 6,200 |
5 Dec 2022 | USD | 3.47 | 3.47 | 3.25 | 3.25 | 650 | +0.02 (+0.62%) | 800 |
2 Dec 2022 | USD | 3.3 | 3.62 | 3.23 | 3.23 | 646 | -0.06 (-1.82%) | 3,800 |
1 Dec 2022 | USD | 3.3 | 3.61 | 3.2 | 3.29 | 658 | -0.15 (-4.36%) | 6,700 |
30 Nov 2022 | USD | 3.45 | 3.65 | 3.44 | 3.44 | 688 | -0.185 (-5.10%) | 2,000 |
29 Nov 2022 | USD | 3.56 | 3.625 | 3.54 | 3.625 | 725 | -0.09 (-2.42%) | 1,700 |
28 Nov 2022 | USD | 3.45 | 3.855 | 3.45 | 3.715 | 743 | +0.215 (+6.14%) | 13,500 |
25 Nov 2022 | USD | 3.71 | 3.71 | 3.5 | 3.5 | 700 | -0.1 (-2.78%) | 1,500 |
23 Nov 2022 | USD | 3.6 | 3.6 | 3.59 | 3.6 | 720 | 0.0 (0.0%) | 2,100 |
22 Nov 2022 | USD | 3.65 | 3.65 | 3.445 | 3.6 | 720 | -0.167 (-4.43%) | 2,800 |
21 Nov 2022 | USD | 3.64 | 3.83 | 3.58 | 3.767 | 753.4 | -0.023 (-0.61%) | 3,100 |
18 Nov 2022 | USD | 3.8 | 3.868 | 3.775 | 3.79 | 758 | -0.095 (-2.45%) | 900 |
17 Nov 2022 | USD | 3.885 | 3.885 | 3.885 | 3.885 | 777 | 0.0 (0.0%) | 128 |
16 Nov 2022 | USD | 3.974 | 3.974 | 3.885 | 3.885 | 777 | +0.01 (+0.26%) | 900 |
15 Nov 2022 | USD | 4.15 | 4.19 | 3.875 | 3.875 | 775 | -0.255 (-6.17%) | 4,700 |
14 Nov 2022 | USD | 4.46 | 4.46 | 3.7 | 4.13 | 826 | +0.13 (+3.25%) | 7,700 |
11 Nov 2022 | USD | 3.88 | 4 | 3.84 | 4 | 800 | +0.43 (+12.04%) | 3,500 |
10 Nov 2022 | USD | 3.36 | 3.65 | 3.36 | 3.57 | 714 | +0.07 (+2.00%) | 7,279 |
9 Nov 2022 | USD | 3.35 | 3.5 | 3.05 | 3.5 | 700 | +0.14 (+4.17%) | 12,400 |
8 Nov 2022 | USD | 3.49 | 3.94 | 3.25 | 3.36 | 672 | -0.09 (-2.61%) | 5,500 |
7 Nov 2022 | USD | 3.77 | 3.95 | 3.19 | 3.45 | 690 | -0.25 (-6.76%) | 7,800 |
4 Nov 2022 | USD | 3.95 | 3.95 | 3.04 | 3.7 | 740 | -0.245 (-6.21%) | 42,500 |
3 Nov 2022 | USD | 3.82 | 3.945 | 3.82 | 3.945 | 789 | -0.005 (-0.13%) | 1,100 |