Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 2.78 | 3.053 | 2.78 | 3.015 | 3.015 | -0.025 (-0.82%) | 67,400 |
9 Dec 2022 | USD | 3.27 | 3.27 | 2.958 | 3.04 | 3.04 | -0.095 (-3.03%) | 115,900 |
8 Dec 2022 | USD | 3.05 | 3.25 | 3.04 | 3.135 | 3.135 | +0.1 (+3.29%) | 45,100 |
7 Dec 2022 | USD | 2.941 | 3.07 | 2.889 | 3.035 | 3.035 | +0.035 (+1.17%) | 156,800 |
6 Dec 2022 | USD | 3.05 | 3.05 | 2.91 | 3 | 3 | -0.03 (-0.99%) | 154,800 |
5 Dec 2022 | USD | 3.08 | 3.25 | 3 | 3.03 | 3.03 | -0.18 (-5.61%) | 148,800 |
2 Dec 2022 | USD | 3.162 | 3.3 | 3.093 | 3.21 | 3.21 | -0.08 (-2.43%) | 153,600 |
1 Dec 2022 | USD | 3.25 | 3.36 | 3.124 | 3.29 | 3.29 | +0.12 (+3.79%) | 121,600 |
30 Nov 2022 | USD | 3.13 | 3.19 | 2.86 | 3.17 | 3.17 | +0.27 (+9.31%) | 198,300 |
29 Nov 2022 | USD | 2.9 | 2.96 | 2.85 | 2.9 | 2.9 | 0.0 (0.0%) | 101,500 |
28 Nov 2022 | USD | 2.7 | 2.97 | 2.7 | 2.9 | 2.9 | -0.07 (-2.36%) | 129,300 |
25 Nov 2022 | USD | 3.05 | 3.05 | 2.95 | 2.97 | 2.97 | -0.085 (-2.78%) | 40,900 |
23 Nov 2022 | USD | 3.17 | 3.2 | 2.95 | 3.055 | 3.055 | -0.089 (-2.83%) | 137,200 |
22 Nov 2022 | USD | 3.16 | 3.2 | 2.95 | 3.144 | 3.144 | +0.177 (+5.97%) | 191,700 |
21 Nov 2022 | USD | 2.929 | 3.04 | 2.77 | 2.967 | 2.967 | -0.033 (-1.10%) | 124,600 |
18 Nov 2022 | USD | 2.9 | 3.04 | 2.854 | 3 | 3 | +0.05 (+1.69%) | 142,900 |
17 Nov 2022 | USD | 2.7 | 2.95 | 2.7 | 2.95 | 2.95 | +0.085 (+2.97%) | 157,000 |
16 Nov 2022 | USD | 2.86 | 3.014 | 2.78 | 2.865 | 2.865 | -0.161 (-5.32%) | 295,800 |
15 Nov 2022 | USD | 3 | 3.34 | 3 | 3.026 | 3.026 | +0.106 (+3.63%) | 168,400 |
14 Nov 2022 | USD | 2.87 | 3.17 | 2.845 | 2.92 | 2.92 | -0.23 (-7.30%) | 286,900 |
11 Nov 2022 | USD | 3.382 | 3.57 | 3.07 | 3.15 | 3.15 | -0.35 (-10%) | 335,100 |
10 Nov 2022 | USD | 2.96 | 3.52 | 2.96 | 3.5 | 3.5 | +0.59 (+20.27%) | 884,200 |
9 Nov 2022 | USD | 3.15 | 3.15 | 2.696 | 2.91 | 2.91 | -0.55 (-15.90%) | 916,900 |
8 Nov 2022 | USD | 3.997 | 4.14 | 3.45 | 3.46 | 3.46 | -0.69 (-16.63%) | 736,300 |
7 Nov 2022 | USD | 4.5 | 4.5 | 4.07 | 4.15 | 4.15 | -0.17 (-3.94%) | 268,900 |
4 Nov 2022 | USD | 4.37 | 4.626 | 4.22 | 4.32 | 4.32 | -0.04 (-0.92%) | 225,700 |
3 Nov 2022 | USD | 4.58 | 4.58 | 4.279 | 4.36 | 4.36 | -0.12 (-2.68%) | 134,700 |
2 Nov 2022 | USD | 4.52 | 4.81 | 4.465 | 4.48 | 4.48 | -0.27 (-5.68%) | 134,900 |
1 Nov 2022 | USD | 5.005 | 5.05 | 4.637 | 4.75 | 4.75 | -0.1 (-2.06%) | 140,600 |
31 Oct 2022 | USD | 4.975 | 5.18 | 4.8 | 4.85 | 4.85 | -0.25 (-4.90%) | 89,500 |