Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 2.76 | 2.88 | 2.36 | 2.4 | 2.4 | -0.25 (-9.43%) | 894,500 |
2 Dec 2022 | USD | 2.54 | 2.66 | 2.36 | 2.65 | 2.65 | +0.12 (+4.74%) | 434,500 |
1 Dec 2022 | USD | 2.57 | 2.68 | 2.48 | 2.53 | 2.53 | +0.03 (+1.20%) | 537,700 |
30 Nov 2022 | USD | 2.34 | 2.52 | 2.24 | 2.5 | 2.5 | +0.215 (+9.41%) | 859,600 |
29 Nov 2022 | USD | 2.34 | 2.39 | 2.19 | 2.285 | 2.285 | -0.01 (-0.44%) | 442,800 |
28 Nov 2022 | USD | 2.35 | 2.73 | 2.25 | 2.295 | 2.295 | +0.055 (+2.46%) | 796,600 |
25 Nov 2022 | USD | 2.23 | 2.321 | 2.12 | 2.24 | 2.24 | +0.04 (+1.82%) | 157,700 |
23 Nov 2022 | USD | 2.19 | 2.27 | 2.16 | 2.2 | 2.2 | 0.0 (0.0%) | 136,600 |
22 Nov 2022 | USD | 2.29 | 2.29 | 2.02 | 2.2 | 2.2 | -0.04 (-1.79%) | 492,800 |
21 Nov 2022 | USD | 2.2 | 2.42 | 2.19 | 2.24 | 2.24 | -0.02 (-0.88%) | 228,700 |
18 Nov 2022 | USD | 2.63 | 2.63 | 2.18 | 2.26 | 2.26 | -0.2 (-8.13%) | 448,700 |
17 Nov 2022 | USD | 2.66 | 2.69 | 2.38 | 2.46 | 2.46 | -0.23 (-8.55%) | 339,800 |
16 Nov 2022 | USD | 3.12 | 3.15 | 2.62 | 2.69 | 2.69 | -0.425 (-13.64%) | 435,800 |
15 Nov 2022 | USD | 3.15 | 3.42 | 3.04 | 3.115 | 3.115 | -0.005 (-0.16%) | 258,700 |
14 Nov 2022 | USD | 3.52 | 3.58 | 3.1 | 3.12 | 3.12 | -0.46 (-12.85%) | 221,200 |
11 Nov 2022 | USD | 3.06 | 3.71 | 3.05 | 3.58 | 3.58 | +0.52 (+16.99%) | 660,700 |
10 Nov 2022 | USD | 3.29 | 3.63 | 3 | 3.06 | 3.06 | -0.11 (-3.47%) | 413,800 |
9 Nov 2022 | USD | 3.03 | 3.46 | 2.9 | 3.17 | 3.17 | +0.1 (+3.26%) | 192,700 |
8 Nov 2022 | USD | 3.04 | 3.21 | 3 | 3.07 | 3.07 | +0.09 (+3.02%) | 151,100 |
7 Nov 2022 | USD | 2.93 | 3.04 | 2.84 | 2.98 | 2.98 | +0.07 (+2.41%) | 220,300 |
4 Nov 2022 | USD | 3.05 | 3.05 | 2.74 | 2.91 | 2.91 | -0.05 (-1.69%) | 155,000 |
3 Nov 2022 | USD | 2.89 | 3.115 | 2.85 | 2.96 | 2.96 | +0.04 (+1.37%) | 125,600 |
2 Nov 2022 | USD | 3.08 | 3.185 | 2.91 | 2.92 | 2.92 | -0.18 (-5.81%) | 189,900 |
1 Nov 2022 | USD | 3.21 | 3.33 | 3.08 | 3.1 | 3.1 | -0.06 (-1.90%) | 243,400 |
31 Oct 2022 | USD | 3.2 | 3.25 | 3.055 | 3.16 | 3.16 | -0.06 (-1.86%) | 107,300 |
28 Oct 2022 | USD | 3.12 | 3.275 | 3.02 | 3.22 | 3.22 | +0.13 (+4.21%) | 164,600 |
27 Oct 2022 | USD | 3.24 | 3.28 | 3 | 3.09 | 3.09 | -0.11 (-3.44%) | 141,500 |
26 Oct 2022 | USD | 3.1 | 3.32 | 3.035 | 3.2 | 3.2 | +0.11 (+3.56%) | 156,600 |
25 Oct 2022 | USD | 2.63 | 3.13 | 2.63 | 3.09 | 3.09 | +0.46 (+17.49%) | 488,000 |
24 Oct 2022 | USD | 2.85 | 3.03 | 2.58 | 2.63 | 2.63 | -0.22 (-7.72%) | 179,400 |