Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2022 | USD | 2.09 | 2.13 | 2.03 | 2.11 | 2.11 | +0.06 (+2.93%) | 2,018,400 |
7 Dec 2022 | USD | 2.05 | 2.079 | 1.97 | 2.05 | 2.05 | -0.02 (-0.97%) | 2,024,900 |
6 Dec 2022 | USD | 2.1 | 2.11 | 2 | 2.07 | 2.07 | -0.03 (-1.43%) | 2,779,200 |
5 Dec 2022 | USD | 2.34 | 2.34 | 2.08 | 2.1 | 2.1 | -0.18 (-7.89%) | 2,804,200 |
2 Dec 2022 | USD | 2.22 | 2.31 | 2.13 | 2.28 | 2.28 | -0.02 (-0.87%) | 2,225,500 |
1 Dec 2022 | USD | 2.27 | 2.35 | 2.16 | 2.3 | 2.3 | +0.05 (+2.22%) | 2,056,900 |
30 Nov 2022 | USD | 2.12 | 2.29 | 2.09 | 2.25 | 2.25 | +0.19 (+9.22%) | 3,343,200 |
29 Nov 2022 | USD | 2.09 | 2.14 | 2.03 | 2.06 | 2.06 | -0.03 (-1.44%) | 1,543,000 |
28 Nov 2022 | USD | 2.15 | 2.22 | 2.05 | 2.09 | 2.09 | -0.13 (-5.86%) | 2,559,800 |
25 Nov 2022 | USD | 2.22 | 2.24 | 2.181 | 2.22 | 2.22 | +0.02 (+0.91%) | 817,200 |
23 Nov 2022 | USD | 2.15 | 2.25 | 2.095 | 2.2 | 2.2 | +0.05 (+2.33%) | 2,758,200 |
22 Nov 2022 | USD | 2.08 | 2.2 | 2.02 | 2.15 | 2.15 | +0.13 (+6.44%) | 2,073,000 |
21 Nov 2022 | USD | 2.22 | 2.258 | 2.01 | 2.02 | 2.02 | -0.26 (-11.40%) | 3,351,200 |
18 Nov 2022 | USD | 2.41 | 2.41 | 2.26 | 2.28 | 2.28 | -0.06 (-2.56%) | 2,598,700 |
17 Nov 2022 | USD | 2.36 | 2.41 | 2.3 | 2.34 | 2.34 | -0.06 (-2.50%) | 1,987,900 |
16 Nov 2022 | USD | 2.55 | 2.555 | 2.34 | 2.4 | 2.4 | -0.19 (-7.34%) | 2,990,000 |
15 Nov 2022 | USD | 2.6 | 2.705 | 2.573 | 2.59 | 2.59 | +0.08 (+3.19%) | 2,486,800 |
14 Nov 2022 | USD | 2.63 | 2.705 | 2.48 | 2.51 | 2.51 | -0.13 (-4.92%) | 3,334,600 |
11 Nov 2022 | USD | 2.59 | 2.77 | 2.54 | 2.64 | 2.64 | -0.08 (-2.94%) | 4,721,400 |
10 Nov 2022 | USD | 2.74 | 2.75 | 2.57 | 2.72 | 2.72 | +0.235 (+9.46%) | 3,913,300 |
9 Nov 2022 | USD | 2.82 | 2.89 | 2.48 | 2.485 | 2.485 | -0.435 (-14.90%) | 4,110,700 |
8 Nov 2022 | USD | 3 | 3.055 | 2.81 | 2.92 | 2.92 | -0.21 (-6.71%) | 4,232,900 |
7 Nov 2022 | USD | 3.01 | 3.15 | 2.93 | 3.13 | 3.13 | +0.1 (+3.30%) | 2,265,800 |
4 Nov 2022 | USD | 3.05 | 3.14 | 2.89 | 3.03 | 3.03 | +0.14 (+4.84%) | 3,732,800 |
3 Nov 2022 | USD | 2.98 | 3.13 | 2.87 | 2.89 | 2.89 | -0.1 (-3.34%) | 3,358,200 |
2 Nov 2022 | USD | 3.27 | 3.285 | 2.98 | 2.99 | 2.99 | -0.27 (-8.28%) | 3,544,800 |
1 Nov 2022 | USD | 3.56 | 3.637 | 3.22 | 3.26 | 3.26 | -0.22 (-6.32%) | 4,097,900 |
31 Oct 2022 | USD | 3.56 | 3.67 | 3.46 | 3.48 | 3.48 | -0.18 (-4.92%) | 7,501,100 |
28 Oct 2022 | USD | 3.64 | 3.68 | 3.49 | 3.66 | 3.66 | +0.02 (+0.55%) | 2,527,500 |
27 Oct 2022 | USD | 3.73 | 3.78 | 3.53 | 3.64 | 3.64 | -0.06 (-1.62%) | 3,627,900 |