Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 3.95 | 3.95 | 3.72 | 3.72 | 3.72 | -0.22 (-5.58%) | 141,100 |
9 Dec 2022 | USD | 3.98 | 3.99 | 3.87 | 3.94 | 3.94 | -0.06 (-1.50%) | 219,400 |
8 Dec 2022 | USD | 3.73 | 4.08 | 3.7 | 4 | 4 | +0.31 (+8.40%) | 516,400 |
7 Dec 2022 | USD | 3.65 | 3.733 | 3.61 | 3.69 | 3.69 | +0.02 (+0.54%) | 169,900 |
6 Dec 2022 | USD | 4.01 | 4.04 | 3.61 | 3.67 | 3.67 | -0.36 (-8.93%) | 388,500 |
5 Dec 2022 | USD | 3.91 | 4.2 | 3.872 | 4.03 | 4.03 | +0.3 (+8.04%) | 698,500 |
2 Dec 2022 | USD | 3.61 | 3.78 | 3.61 | 3.73 | 3.73 | +0.06 (+1.63%) | 162,400 |
1 Dec 2022 | USD | 3.52 | 3.742 | 3.52 | 3.67 | 3.67 | +0.18 (+5.16%) | 131,000 |
30 Nov 2022 | USD | 3.47 | 3.614 | 3.43 | 3.49 | 3.49 | +0.1 (+2.95%) | 399,700 |
29 Nov 2022 | USD | 3.6 | 3.69 | 3.36 | 3.39 | 3.39 | -0.09 (-2.59%) | 288,700 |
28 Nov 2022 | USD | 3.58 | 3.69 | 3.44 | 3.48 | 3.48 | -0.1 (-2.79%) | 1,204,300 |
25 Nov 2022 | USD | 3.77 | 3.77 | 3.58 | 3.58 | 3.58 | -0.19 (-5.04%) | 77,000 |
23 Nov 2022 | USD | 3.78 | 3.8 | 3.7 | 3.77 | 3.77 | 0.0 (0.0%) | 89,500 |
22 Nov 2022 | USD | 3.73 | 3.8 | 3.68 | 3.77 | 3.77 | +0.02 (+0.53%) | 95,200 |
21 Nov 2022 | USD | 3.67 | 3.85 | 3.65 | 3.75 | 3.75 | -0.08 (-2.09%) | 122,700 |
18 Nov 2022 | USD | 3.85 | 3.9 | 3.78 | 3.83 | 3.83 | 0.0 (0.0%) | 145,400 |
17 Nov 2022 | USD | 3.77 | 3.85 | 3.609 | 3.83 | 3.83 | +0.07 (+1.86%) | 225,700 |
16 Nov 2022 | USD | 4.01 | 4.025 | 3.73 | 3.76 | 3.76 | -0.32 (-7.84%) | 162,200 |
15 Nov 2022 | USD | 4.25 | 4.3 | 4 | 4.08 | 4.08 | -0.01 (-0.24%) | 383,900 |
14 Nov 2022 | USD | 4.13 | 4.23 | 4.03 | 4.09 | 4.09 | +0.03 (+0.74%) | 239,100 |
11 Nov 2022 | USD | 3.89 | 4.17 | 3.85 | 4.06 | 4.06 | +0.35 (+9.43%) | 217,300 |
10 Nov 2022 | USD | 3.7 | 3.9 | 3.7 | 3.71 | 3.71 | +0.18 (+5.10%) | 141,900 |
9 Nov 2022 | USD | 3.65 | 3.72 | 3.53 | 3.53 | 3.53 | -0.14 (-3.81%) | 111,400 |
8 Nov 2022 | USD | 3.69 | 3.74 | 3.65 | 3.67 | 3.67 | -0.02 (-0.54%) | 86,300 |
7 Nov 2022 | USD | 3.46 | 3.73 | 3.42 | 3.69 | 3.69 | +0.16 (+4.53%) | 205,500 |
4 Nov 2022 | USD | 3.45 | 3.56 | 3.4 | 3.53 | 3.53 | +0.21 (+6.33%) | 153,500 |
3 Nov 2022 | USD | 3.24 | 3.32 | 3.18 | 3.32 | 3.32 | +0.05 (+1.53%) | 115,200 |
2 Nov 2022 | USD | 3.21 | 3.409 | 3.19 | 3.27 | 3.27 | +0.04 (+1.24%) | 146,400 |
1 Nov 2022 | USD | 3.19 | 3.25 | 3.15 | 3.23 | 3.23 | +0.14 (+4.53%) | 110,800 |
31 Oct 2022 | USD | 3.01 | 3.11 | 3.01 | 3.09 | 3.09 | -0.01 (-0.32%) | 172,400 |