Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 2.9 | 2.995 | 2.7 | 2.85 | 2.85 | -0.112 (-3.78%) | 772,800 |
9 Dec 2022 | USD | 2.9 | 3.11 | 2.85 | 2.962 | 2.962 | +0.082 (+2.85%) | 528,600 |
8 Dec 2022 | USD | 3.25 | 3.25 | 2.83 | 2.88 | 2.88 | -0.4 (-12.20%) | 1,839,800 |
7 Dec 2022 | USD | 3.25 | 3.55 | 3.16 | 3.28 | 3.28 | -0.352 (-9.69%) | 1,234,800 |
6 Dec 2022 | USD | 3.62 | 4 | 3.23 | 3.632 | 3.632 | -0.218 (-5.66%) | 1,432,200 |
5 Dec 2022 | USD | 3.6 | 4.2 | 3.6 | 3.85 | 3.85 | +0.05 (+1.32%) | 1,716,200 |
2 Dec 2022 | USD | 3.5 | 3.8 | 3.28 | 3.8 | 3.8 | +0.25 (+7.04%) | 960,800 |
1 Dec 2022 | USD | 3.35 | 3.55 | 3.13 | 3.55 | 3.55 | +0.2 (+5.97%) | 675,500 |
30 Nov 2022 | USD | 3.1 | 3.35 | 3.1 | 3.35 | 3.35 | +0.08 (+2.45%) | 706,700 |
29 Nov 2022 | USD | 3.01 | 3.35 | 3.01 | 3.27 | 3.27 | -0.06 (-1.80%) | 342,700 |
28 Nov 2022 | USD | 3.32 | 3.4 | 3.1 | 3.33 | 3.33 | +0.01 (+0.30%) | 491,700 |
25 Nov 2022 | USD | 3.16 | 3.42 | 3.16 | 3.32 | 3.32 | -0.08 (-2.35%) | 266,000 |
23 Nov 2022 | USD | 2.81 | 3.406 | 2.81 | 3.4 | 3.4 | +0.34 (+11.11%) | 1,064,500 |
22 Nov 2022 | USD | 3.04 | 3.08 | 2.945 | 3.06 | 3.06 | 0.0 (0.0%) | 574,700 |
21 Nov 2022 | USD | 3.25 | 3.33 | 3.02 | 3.06 | 3.06 | -0.22 (-6.71%) | 378,900 |
18 Nov 2022 | USD | 3.21 | 3.53 | 3.21 | 3.28 | 3.28 | -0.21 (-6.02%) | 412,900 |
17 Nov 2022 | USD | 3.55 | 3.55 | 3.3 | 3.49 | 3.49 | -0.01 (-0.29%) | 451,600 |
16 Nov 2022 | USD | 3.38 | 3.55 | 3.26 | 3.5 | 3.5 | +0.051 (+1.48%) | 607,100 |
15 Nov 2022 | USD | 3.517 | 3.58 | 3.36 | 3.449 | 3.449 | -0.001 (-0.03%) | 666,000 |
14 Nov 2022 | USD | 3.405 | 3.6 | 3.37 | 3.45 | 3.45 | +0.08 (+2.37%) | 852,900 |
11 Nov 2022 | USD | 3.5 | 3.59 | 3.32 | 3.37 | 3.37 | +0.015 (+0.45%) | 349,300 |
10 Nov 2022 | USD | 3.23 | 3.5 | 3.23 | 3.355 | 3.355 | +0.035 (+1.05%) | 432,900 |
9 Nov 2022 | USD | 3.345 | 3.6 | 3.09 | 3.32 | 3.32 | -0.03 (-0.90%) | 477,800 |
8 Nov 2022 | USD | 3.2 | 3.43 | 3.147 | 3.35 | 3.35 | +0.14 (+4.36%) | 360,900 |
7 Nov 2022 | USD | 3.33 | 3.35 | 3.17 | 3.21 | 3.21 | 0.0 (0.0%) | 398,100 |
4 Nov 2022 | USD | 3.16 | 3.38 | 3.13 | 3.21 | 3.21 | +0.04 (+1.26%) | 315,500 |
3 Nov 2022 | USD | 3 | 3.25 | 2.94 | 3.17 | 3.17 | +0.03 (+0.96%) | 272,700 |
2 Nov 2022 | USD | 3.08 | 3.35 | 3.08 | 3.14 | 3.14 | -0.12 (-3.68%) | 254,400 |
1 Nov 2022 | USD | 3.367 | 3.44 | 3.26 | 3.26 | 3.26 | -0.03 (-0.91%) | 406,000 |
31 Oct 2022 | USD | 3.09 | 3.466 | 2.995 | 3.29 | 3.29 | +0.239 (+7.83%) | 796,600 |