Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 3.12 | 3.18 | 2.87 | 2.92 | 58.4 | -0.2 (-6.41%) | 1,804,200 |
9 Dec 2022 | USD | 2.81 | 3.24 | 2.755 | 3.12 | 62.4 | +0.26 (+9.09%) | 2,349,900 |
8 Dec 2022 | USD | 2.77 | 2.87 | 2.72 | 2.86 | 57.2 | +0.12 (+4.38%) | 1,332,000 |
7 Dec 2022 | USD | 2.69 | 2.86 | 2.66 | 2.74 | 54.8 | -0.01 (-0.36%) | 1,642,900 |
6 Dec 2022 | USD | 2.89 | 2.89 | 2.665 | 2.75 | 55 | -0.12 (-4.18%) | 1,812,700 |
5 Dec 2022 | USD | 2.87 | 2.88 | 2.725 | 2.87 | 57.4 | +0.01 (+0.35%) | 2,162,300 |
2 Dec 2022 | USD | 2.76 | 2.915 | 2.74 | 2.86 | 57.2 | 0.0 (0.0%) | 1,864,800 |
1 Dec 2022 | USD | 2.87 | 3.09 | 2.85 | 2.86 | 57.2 | -0.02 (-0.69%) | 2,155,900 |
30 Nov 2022 | USD | 2.59 | 2.88 | 2.56 | 2.88 | 57.6 | +0.3 (+11.63%) | 3,095,500 |
29 Nov 2022 | USD | 2.65 | 2.66 | 2.53 | 2.58 | 51.6 | -0.03 (-1.15%) | 1,593,400 |
28 Nov 2022 | USD | 2.8 | 2.85 | 2.58 | 2.61 | 52.2 | -0.22 (-7.77%) | 1,536,000 |
25 Nov 2022 | USD | 2.8 | 2.88 | 2.795 | 2.83 | 56.6 | +0.04 (+1.43%) | 475,200 |
23 Nov 2022 | USD | 2.71 | 2.81 | 2.67 | 2.79 | 55.8 | +0.08 (+2.95%) | 1,149,000 |
22 Nov 2022 | USD | 2.75 | 2.77 | 2.66 | 2.71 | 54.2 | -0.05 (-1.81%) | 829,200 |
21 Nov 2022 | USD | 2.92 | 2.92 | 2.7 | 2.76 | 55.2 | -0.16 (-5.48%) | 1,274,100 |
18 Nov 2022 | USD | 3.03 | 3.03 | 2.9 | 2.92 | 58.4 | -0.02 (-0.68%) | 1,051,100 |
17 Nov 2022 | USD | 2.82 | 3.1 | 2.785 | 2.94 | 58.8 | +0.05 (+1.73%) | 1,528,700 |
16 Nov 2022 | USD | 2.91 | 2.97 | 2.685 | 2.89 | 57.8 | -0.09 (-3.02%) | 1,806,600 |
15 Nov 2022 | USD | 2.94 | 3.05 | 2.81 | 2.98 | 59.6 | +0.12 (+4.20%) | 2,912,100 |
14 Nov 2022 | USD | 2.85 | 2.93 | 2.655 | 2.86 | 57.2 | +0.03 (+1.06%) | 2,386,600 |
11 Nov 2022 | USD | 2.64 | 2.87 | 2.63 | 2.83 | 56.6 | +0.19 (+7.20%) | 3,175,200 |
10 Nov 2022 | USD | 2.66 | 2.725 | 2.5 | 2.64 | 52.8 | +0.13 (+5.18%) | 4,036,400 |
9 Nov 2022 | USD | 2.99 | 2.99 | 2.5 | 2.51 | 50.2 | -0.29 (-10.36%) | 3,075,400 |
8 Nov 2022 | USD | 3.07 | 3.07 | 2.74 | 2.8 | 56 | -0.23 (-7.59%) | 2,197,000 |
7 Nov 2022 | USD | 3.04 | 3.08 | 2.91 | 3.03 | 60.6 | +0.02 (+0.66%) | 1,179,100 |
4 Nov 2022 | USD | 3.17 | 3.19 | 2.94 | 3.01 | 60.2 | -0.06 (-1.95%) | 1,433,500 |
3 Nov 2022 | USD | 3.22 | 3.22 | 3.05 | 3.07 | 61.4 | -0.12 (-3.76%) | 977,900 |
2 Nov 2022 | USD | 3.38 | 3.4 | 3.18 | 3.19 | 63.8 | -0.21 (-6.18%) | 952,400 |
1 Nov 2022 | USD | 3.49 | 3.58 | 3.39 | 3.4 | 68 | -0.04 (-1.16%) | 799,000 |
31 Oct 2022 | USD | 3.34 | 3.48 | 3.29 | 3.44 | 68.8 | +0.1 (+2.99%) | 741,900 |