Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 3 | 3.01 | 2.95 | 2.95 | 2.95 | -0.06 (-1.99%) | 15,475 |
16 Dec 2022 | USD | 3.01 | 3.05 | 2.95 | 3.01 | 3.01 | -0.02 (-0.66%) | 123,108 |
15 Dec 2022 | USD | 3.0501 | 3.0501 | 3.01 | 3.0299 | 3.0299 | -0.04 (-1.31%) | 7,315 |
14 Dec 2022 | USD | 3.17 | 3.17 | 3.07 | 3.07 | 3.07 | -0.25 (-7.53%) | 34,250 |
13 Dec 2022 | USD | 3.32 | 3.32 | 3.28 | 3.32 | 3.32 | +0.007 (+0.22%) | 1,909,744 |
12 Dec 2022 | USD | 3.32 | 3.32 | 3.28 | 3.3128 | 3.3128 | -0.057 (-1.70%) | 35,131 |
9 Dec 2022 | USD | 3.29 | 3.4 | 3.29 | 3.37 | 3.37 | +0.234 (+7.48%) | 36,181 |
8 Dec 2022 | USD | 3.086 | 3.1699 | 3.085 | 3.1355 | 3.1355 | +0.101 (+3.31%) | 61,614 |
7 Dec 2022 | USD | 3.02 | 3.035 | 3.02 | 3.035 | 3.035 | -0.025 (-0.82%) | 252,813 |
6 Dec 2022 | USD | 3.0501 | 3.1215 | 2.965 | 3.06 | 3.06 | -0.07 (-2.24%) | 45,982 |
5 Dec 2022 | USD | 3.23 | 3.31 | 3.1301 | 3.1301 | 3.1301 | +0 (+0.0%) | 34,491 |
2 Dec 2022 | USD | 3.04 | 3.138 | 3.04 | 3.13 | 3.13 | +0.27 (+9.44%) | 156,906 |
1 Dec 2022 | USD | 2.92 | 2.92 | 2.82 | 2.86 | 2.86 | -0.21 (-6.84%) | 172,610 |
30 Nov 2022 | USD | 3 | 3.07 | 2.95 | 3.07 | 3.07 | +0.04 (+1.32%) | 164,575 |
29 Nov 2022 | USD | 3.02 | 3.088 | 3 | 3.03 | 3.03 | -0.24 (-7.34%) | 298,245 |
28 Nov 2022 | USD | 3.21 | 3.29 | 3.2001 | 3.27 | 3.27 | -0.33 (-9.17%) | 80,416 |
25 Nov 2022 | USD | 3.52 | 3.6 | 3.52 | 3.6 | 3.6 | -0.22 (-5.76%) | 8,462 |
23 Nov 2022 | USD | 3.864 | 3.89 | 3.8 | 3.8201 | 3.8201 | -0.18 (-4.50%) | 32,313 |
22 Nov 2022 | USD | 4.07 | 4.07 | 4 | 4 | 4 | -0.07 (-1.72%) | 16,008 |
21 Nov 2022 | USD | 4.15 | 4.19 | 4.06 | 4.07 | 4.07 | -0.18 (-4.24%) | 51,379 |
18 Nov 2022 | USD | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.07 (-1.62%) | 303,502 |
17 Nov 2022 | USD | 4.3 | 4.35 | 4.3 | 4.3201 | 4.3201 | +0.02 (+0.47%) | 76,651 |
16 Nov 2022 | USD | 4.44 | 4.44 | 4.3 | 4.3 | 4.3 | -0.16 (-3.59%) | 20,522 |
15 Nov 2022 | USD | 4.48 | 4.524 | 4.46 | 4.46 | 4.46 | -0.09 (-1.98%) | 47,228 |
14 Nov 2022 | USD | 4.51 | 4.5499 | 4.51 | 4.5499 | 4.5499 | -0.05 (-1.09%) | 138,246 |
11 Nov 2022 | USD | 4.39 | 4.625 | 4.39 | 4.6 | 4.6 | +0.38 (+9.00%) | 1,553,676 |
10 Nov 2022 | USD | 4.135 | 4.22 | 4.09 | 4.22 | 4.22 | +0.22 (+5.50%) | 13,643 |
9 Nov 2022 | USD | 4.075 | 4.1 | 4 | 4 | 4 | -0.05 (-1.24%) | 114,375 |
8 Nov 2022 | USD | 4.12 | 4.195 | 4.0501 | 4.0501 | 4.0501 | -0.05 (-1.22%) | 27,522 |
7 Nov 2022 | USD | 4.13 | 4.13 | 4.07 | 4.1 | 4.1 | -0.1 (-2.38%) | 41,333 |