Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 2.66 | 2.87 | 2.51 | 2.54 | 2.54 | -0.12 (-4.51%) | 347,600 |
16 Dec 2022 | USD | 2.8 | 2.88 | 2.65 | 2.66 | 2.66 | -0.19 (-6.67%) | 292,600 |
15 Dec 2022 | USD | 2.95 | 3.01 | 2.8 | 2.85 | 2.85 | -0.12 (-4.04%) | 173,900 |
14 Dec 2022 | USD | 3 | 3.17 | 2.95 | 2.97 | 2.97 | -0.03 (-1%) | 205,700 |
13 Dec 2022 | USD | 3.13 | 3.25 | 2.95 | 3 | 3 | -0.1 (-3.23%) | 485,600 |
12 Dec 2022 | USD | 3.23 | 3.23 | 3.08 | 3.1 | 3.1 | -0.02 (-0.64%) | 136,600 |
9 Dec 2022 | USD | 3.11 | 3.26 | 3.06 | 3.12 | 3.12 | -0.01 (-0.32%) | 153,300 |
8 Dec 2022 | USD | 3.24 | 3.41 | 3.1 | 3.13 | 3.13 | -0.11 (-3.40%) | 146,800 |
7 Dec 2022 | USD | 3.44 | 3.5 | 3.18 | 3.24 | 3.24 | -0.29 (-8.22%) | 351,700 |
6 Dec 2022 | USD | 3.74 | 3.81 | 3.48 | 3.53 | 3.53 | -0.23 (-6.12%) | 320,500 |
5 Dec 2022 | USD | 3.95 | 4.04 | 3.7 | 3.76 | 3.76 | -0.23 (-5.76%) | 180,000 |
2 Dec 2022 | USD | 3.81 | 4.08 | 3.75 | 3.99 | 3.99 | +0.11 (+2.84%) | 227,300 |
1 Dec 2022 | USD | 3.66 | 3.95 | 3.66 | 3.88 | 3.88 | +0.12 (+3.19%) | 231,900 |
30 Nov 2022 | USD | 3.84 | 3.84 | 3.58 | 3.76 | 3.76 | -0.05 (-1.31%) | 222,700 |
29 Nov 2022 | USD | 3.85 | 3.95 | 3.8 | 3.81 | 3.81 | -0.05 (-1.30%) | 141,000 |
28 Nov 2022 | USD | 3.88 | 4.04 | 3.81 | 3.86 | 3.86 | -0.04 (-1.03%) | 259,000 |
25 Nov 2022 | USD | 3.91 | 3.99 | 3.75 | 3.9 | 3.9 | -0.04 (-1.02%) | 168,100 |
23 Nov 2022 | USD | 4.09 | 4.18 | 3.88 | 3.94 | 3.94 | -0.17 (-4.14%) | 195,900 |
22 Nov 2022 | USD | 4.16 | 4.24 | 4.04 | 4.11 | 4.11 | -0.01 (-0.24%) | 157,200 |
21 Nov 2022 | USD | 4.2 | 4.26 | 3.99 | 4.12 | 4.12 | +0.08 (+1.98%) | 227,400 |
18 Nov 2022 | USD | 3.98 | 4.19 | 3.9 | 4.04 | 4.04 | +0.07 (+1.76%) | 371,100 |
17 Nov 2022 | USD | 3.86 | 4.06 | 3.81 | 3.97 | 3.97 | +0.04 (+1.02%) | 233,200 |
16 Nov 2022 | USD | 3.99 | 4.2 | 3.79 | 3.93 | 3.93 | -0.11 (-2.72%) | 328,500 |
15 Nov 2022 | USD | 4.28 | 4.36 | 3.96 | 4.04 | 4.04 | -0.11 (-2.65%) | 475,000 |
14 Nov 2022 | USD | 4.41 | 4.46 | 3.89 | 4.15 | 4.15 | -0.24 (-5.47%) | 571,400 |
11 Nov 2022 | USD | 4.22 | 4.59 | 4.19 | 4.39 | 4.39 | +0.2 (+4.77%) | 476,200 |
10 Nov 2022 | USD | 4.18 | 4.37 | 3.92 | 4.19 | 4.19 | +0.08 (+1.95%) | 682,800 |
9 Nov 2022 | USD | 3.74 | 4.25 | 3.6 | 4.11 | 4.11 | +0.3 (+7.87%) | 991,400 |
8 Nov 2022 | USD | 3.84 | 4.24 | 3.62 | 3.81 | 3.81 | +0.14 (+3.81%) | 1,225,000 |
7 Nov 2022 | USD | 4.05 | 4.05 | 3.59 | 3.67 | 3.67 | -0.16 (-4.18%) | 369,000 |