Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 2.97 | 3.1 | 2.8 | 2.98 | 59,600 | 0.0 (0.0%) | 131,300 |
9 Dec 2022 | USD | 3.14 | 3.14 | 2.84 | 2.98 | 59,600 | -0.09 (-2.93%) | 157,500 |
8 Dec 2022 | USD | 3.19 | 3.34 | 2.98 | 3.07 | 61,400 | -0.09 (-2.85%) | 152,200 |
7 Dec 2022 | USD | 3.35 | 3.35 | 3.101 | 3.16 | 63,200 | -0.07 (-2.17%) | 24,500 |
6 Dec 2022 | USD | 3.19 | 3.49 | 3.04 | 3.23 | 64,600 | +0.03 (+0.94%) | 53,700 |
5 Dec 2022 | USD | 3.25 | 3.48 | 3.15 | 3.2 | 64,000 | 0.0 (0.0%) | 59,300 |
2 Dec 2022 | USD | 3.22 | 3.22 | 3 | 3.2 | 64,000 | -0.02 (-0.62%) | 45,100 |
1 Dec 2022 | USD | 2.83 | 3.22 | 2.83 | 3.22 | 64,400 | +0.39 (+13.78%) | 38,600 |
30 Nov 2022 | USD | 2.84 | 2.98 | 2.729 | 2.83 | 56,600 | -0.07 (-2.41%) | 108,200 |
29 Nov 2022 | USD | 3.17 | 3.2 | 2.87 | 2.9 | 58,000 | -0.35 (-10.77%) | 48,100 |
28 Nov 2022 | USD | 3.42 | 3.42 | 3.107 | 3.25 | 65,000 | -0.08 (-2.40%) | 15,500 |
25 Nov 2022 | USD | 2.96 | 3.39 | 2.89 | 3.33 | 66,600 | +0.29 (+9.54%) | 102,100 |
23 Nov 2022 | USD | 2.93 | 3.1 | 2.82 | 3.04 | 60,800 | +0.08 (+2.70%) | 43,200 |
22 Nov 2022 | USD | 3.04 | 3.04 | 2.836 | 2.96 | 59,200 | -0.05 (-1.66%) | 9,400 |
21 Nov 2022 | USD | 3.12 | 3.24 | 2.77 | 3.01 | 60,200 | -0.14 (-4.44%) | 87,000 |
18 Nov 2022 | USD | 3.3 | 3.46 | 3.12 | 3.15 | 63,000 | -0.21 (-6.25%) | 134,500 |
17 Nov 2022 | USD | 3.25 | 3.5 | 3.19 | 3.36 | 67,200 | +0.1 (+3.07%) | 27,300 |
16 Nov 2022 | USD | 3.25 | 3.386 | 3.18 | 3.26 | 65,200 | +0.01 (+0.31%) | 26,800 |
15 Nov 2022 | USD | 3.28 | 3.44 | 3.19 | 3.25 | 65,000 | +0.09 (+2.85%) | 34,200 |
14 Nov 2022 | USD | 3.49 | 3.49 | 3.1 | 3.16 | 63,200 | -0.29 (-8.41%) | 45,100 |
11 Nov 2022 | USD | 3 | 3.476 | 2.82 | 3.45 | 69,000 | +0.585 (+20.42%) | 184,400 |
10 Nov 2022 | USD | 2.79 | 2.98 | 2.62 | 2.865 | 57,300 | +0.215 (+8.11%) | 109,100 |
9 Nov 2022 | USD | 2.8 | 2.883 | 2.53 | 2.65 | 53,000 | -0.14 (-5.02%) | 149,600 |
8 Nov 2022 | USD | 2.9 | 2.9 | 2.57 | 2.79 | 55,800 | -0.07 (-2.45%) | 83,200 |
7 Nov 2022 | USD | 2.6 | 3.38 | 2.6 | 2.86 | 57,200 | +0.27 (+10.42%) | 433,300 |
4 Nov 2022 | USD | 2.74 | 2.74 | 2.54 | 2.59 | 51,800 | +0.02 (+0.78%) | 67,500 |
3 Nov 2022 | USD | 2.7 | 2.8 | 2.51 | 2.57 | 51,400 | -0.09 (-3.38%) | 66,000 |
2 Nov 2022 | USD | 2.765 | 2.79 | 2.586 | 2.66 | 53,200 | -0.09 (-3.27%) | 65,400 |
1 Nov 2022 | USD | 2.77 | 2.98 | 2.5 | 2.75 | 55,000 | -0.03 (-1.08%) | 68,200 |
31 Oct 2022 | USD | 2.75 | 2.86 | 2.72 | 2.78 | 55,600 | -0.02 (-0.71%) | 61,600 |