Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 3.6 | 3.62 | 3.451 | 3.49 | 3.49 | -0.12 (-3.32%) | 2,551,000 |
16 Dec 2022 | USD | 3.55 | 3.62 | 3.51 | 3.61 | 3.61 | +0.05 (+1.40%) | 4,699,100 |
15 Dec 2022 | USD | 3.63 | 3.66 | 3.555 | 3.56 | 3.56 | -0.11 (-3.00%) | 5,100,500 |
14 Dec 2022 | USD | 3.71 | 3.755 | 3.62 | 3.67 | 3.67 | -0.04 (-1.08%) | 3,320,200 |
13 Dec 2022 | USD | 3.67 | 3.76 | 3.63 | 3.71 | 3.71 | +0.06 (+1.64%) | 6,407,200 |
12 Dec 2022 | USD | 3.61 | 3.785 | 3.58 | 3.65 | 3.65 | +0.1 (+2.82%) | 8,575,800 |
9 Dec 2022 | USD | 3.61 | 3.645 | 3.5 | 3.55 | 3.55 | -0.09 (-2.47%) | 4,770,300 |
8 Dec 2022 | USD | 3.46 | 3.72 | 3.435 | 3.64 | 3.64 | +0.19 (+5.51%) | 7,289,000 |
7 Dec 2022 | USD | 3.06 | 3.54 | 3.02 | 3.45 | 3.45 | +0.28 (+8.83%) | 13,204,300 |
6 Dec 2022 | USD | 3.23 | 3.3 | 3.16 | 3.17 | 3.17 | -0.07 (-2.16%) | 2,392,900 |
5 Dec 2022 | USD | 3.38 | 3.41 | 3.22 | 3.24 | 3.24 | -0.12 (-3.57%) | 2,403,500 |
2 Dec 2022 | USD | 3.23 | 3.41 | 3.18 | 3.36 | 3.36 | +0.13 (+4.02%) | 3,353,300 |
1 Dec 2022 | USD | 3.28 | 3.37 | 3.19 | 3.23 | 3.23 | -0.11 (-3.29%) | 2,721,100 |
30 Nov 2022 | USD | 3.34 | 3.415 | 3.213 | 3.34 | 3.34 | +0.02 (+0.60%) | 6,233,800 |
29 Nov 2022 | USD | 3.27 | 3.345 | 3.22 | 3.32 | 3.32 | +0.08 (+2.47%) | 1,869,000 |
28 Nov 2022 | USD | 3.22 | 3.32 | 3.22 | 3.24 | 3.24 | -0.01 (-0.31%) | 2,725,100 |
25 Nov 2022 | USD | 3.14 | 3.33 | 3.11 | 3.25 | 3.25 | +0.09 (+2.85%) | 2,154,500 |
23 Nov 2022 | USD | 3.21 | 3.25 | 3.14 | 3.16 | 3.16 | -0.07 (-2.17%) | 1,262,300 |
22 Nov 2022 | USD | 3.18 | 3.23 | 3.125 | 3.23 | 3.23 | +0.06 (+1.89%) | 1,631,500 |
21 Nov 2022 | USD | 3.11 | 3.2 | 3.11 | 3.17 | 3.17 | +0.03 (+0.96%) | 1,654,100 |
18 Nov 2022 | USD | 3.22 | 3.235 | 3.11 | 3.14 | 3.14 | -0.04 (-1.26%) | 1,565,700 |
17 Nov 2022 | USD | 3.13 | 3.18 | 3.05 | 3.18 | 3.18 | +0.02 (+0.63%) | 2,432,300 |
16 Nov 2022 | USD | 3.2 | 3.28 | 3.12 | 3.16 | 3.16 | -0.08 (-2.47%) | 3,105,300 |
15 Nov 2022 | USD | 3.39 | 3.47 | 3.16 | 3.24 | 3.24 | -0.07 (-2.11%) | 4,478,300 |
14 Nov 2022 | USD | 3.25 | 3.42 | 3.21 | 3.31 | 3.31 | +0.04 (+1.22%) | 5,030,700 |
11 Nov 2022 | USD | 3.13 | 3.34 | 3.115 | 3.27 | 3.27 | +0.12 (+3.81%) | 7,421,400 |
10 Nov 2022 | USD | 2.77 | 3.19 | 2.71 | 3.15 | 3.15 | +0.68 (+27.53%) | 15,677,100 |
9 Nov 2022 | USD | 2.6 | 2.625 | 2.47 | 2.47 | 2.47 | -0.14 (-5.36%) | 2,204,000 |
8 Nov 2022 | USD | 2.53 | 2.62 | 2.49 | 2.61 | 2.61 | +0.08 (+3.16%) | 1,966,600 |
7 Nov 2022 | USD | 2.6 | 2.605 | 2.47 | 2.53 | 2.53 | -0.04 (-1.56%) | 1,793,200 |