Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2022 | USD | 3.22 | 3.38 | 3.203 | 3.3 | 3.3 | +0.02 (+0.61%) | 2,130 |
23 Nov 2022 | USD | 3.04 | 3.438 | 3.04 | 3.28 | 3.28 | +0.16 (+5.13%) | 8,580 |
22 Nov 2022 | USD | 3.145 | 3.2231 | 3 | 3.12 | 3.12 | -0.04 (-1.27%) | 8,762 |
21 Nov 2022 | USD | 3.26 | 3.27 | 3.13 | 3.16 | 3.16 | -0.03 (-0.94%) | 8,279 |
18 Nov 2022 | USD | 3.6 | 3.6 | 3.1586 | 3.19 | 3.19 | -0.24 (-7.00%) | 10,038 |
17 Nov 2022 | USD | 3.3 | 3.5451 | 3.214 | 3.43 | 3.43 | -0.07 (-2.00%) | 15,335 |
16 Nov 2022 | USD | 3.5 | 3.62 | 3.5 | 3.5 | 3.5 | -0.06 (-1.69%) | 5,881 |
15 Nov 2022 | USD | 3.534 | 3.64 | 3.45 | 3.56 | 3.56 | -0.04 (-1.11%) | 12,627 |
14 Nov 2022 | USD | 3.31 | 3.88 | 3.31 | 3.6 | 3.6 | +0.36 (+11.11%) | 59,255 |
11 Nov 2022 | USD | 3.02 | 3.4799 | 2.99 | 3.24 | 3.24 | +0.13 (+4.18%) | 27,316 |
10 Nov 2022 | USD | 2.765 | 3.12 | 2.765 | 3.11 | 3.11 | +0.375 (+13.71%) | 42,985 |
9 Nov 2022 | USD | 2.99 | 3.037 | 2.735 | 2.735 | 2.735 | -0.315 (-10.33%) | 21,643 |
8 Nov 2022 | USD | 3.28 | 3.395 | 2.94 | 3.05 | 3.05 | -0.19 (-5.86%) | 35,298 |
7 Nov 2022 | USD | 3 | 3.24 | 2.93 | 3.24 | 3.24 | +0.32 (+10.96%) | 31,722 |
4 Nov 2022 | USD | 2.9 | 3 | 2.8001 | 2.92 | 2.92 | -0.01 (-0.34%) | 27,031 |
3 Nov 2022 | USD | 3.13 | 3.42 | 2.87 | 2.93 | 2.93 | -0.19 (-6.09%) | 84,440 |
2 Nov 2022 | USD | 3.15 | 3.225 | 3.07 | 3.12 | 3.12 | -0.07 (-2.19%) | 12,889 |
1 Nov 2022 | USD | 3.21 | 3.34 | 3 | 3.19 | 3.19 | -0.03 (-0.93%) | 34,935 |
31 Oct 2022 | USD | 3.55 | 3.58 | 3.2 | 3.22 | 3.22 | -0.3 (-8.52%) | 31,166 |
28 Oct 2022 | USD | 3.6 | 3.81 | 3.5 | 3.52 | 3.52 | -0.04 (-1.12%) | 29,651 |
27 Oct 2022 | USD | 3.77 | 3.77 | 3.51 | 3.56 | 3.56 | -0.16 (-4.30%) | 12,068 |
26 Oct 2022 | USD | 3.66 | 3.81 | 3.64 | 3.72 | 3.72 | +0.06 (+1.64%) | 18,377 |
25 Oct 2022 | USD | 3.43 | 3.78 | 3.42 | 3.66 | 3.66 | +0.2 (+5.78%) | 25,559 |
24 Oct 2022 | USD | 3.66 | 3.7 | 3.42 | 3.46 | 3.46 | -0.19 (-5.21%) | 61,326 |
21 Oct 2022 | USD | 4.46 | 4.46 | 3.5 | 3.65 | 3.65 | -0.83 (-18.53%) | 146,375 |
20 Oct 2022 | USD | 5 | 5.25 | 4.4612 | 4.48 | 4.48 | -0.34 (-7.05%) | 159,927 |
19 Oct 2022 | USD | 4.92 | 5.46 | 4.36 | 4.82 | 4.82 | -0.64 (-11.72%) | 260,730 |
18 Oct 2022 | USD | 4.5 | 7.15 | 4.422 | 5.46 | 5.46 | +0.54 (+10.98%) | 2,974,551 |
17 Oct 2022 | USD | 4.2 | 5.37 | 4.2 | 4.92 | 4.92 | -77.12 (-94.00%) | 260,874 |
17 Oct 2022 |
|
|||||||
14 Oct 2022 | USD | 3.976 | 4.2 | 3.62 | 4.102 | 82.04 | +0.002 (+0.05%) | 127,882 |