Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | USD | 3.48 | 3.515 | 3.13 | 3.2 | 3.2 | -0.26 (-7.51%) | 1,555,200 |
5 Dec 2022 | USD | 3.78 | 3.79 | 3.4 | 3.46 | 3.46 | -0.32 (-8.47%) | 2,114,300 |
2 Dec 2022 | USD | 3.5 | 3.86 | 3.44 | 3.78 | 3.78 | +0.27 (+7.69%) | 2,134,400 |
1 Dec 2022 | USD | 3.74 | 3.83 | 3.43 | 3.51 | 3.51 | -0.25 (-6.65%) | 1,413,500 |
30 Nov 2022 | USD | 3.51 | 3.79 | 3.51 | 3.76 | 3.76 | +0.25 (+7.12%) | 2,816,800 |
29 Nov 2022 | USD | 3.47 | 3.77 | 3.45 | 3.51 | 3.51 | +0.02 (+0.57%) | 2,034,400 |
28 Nov 2022 | USD | 3.44 | 3.605 | 3.43 | 3.49 | 3.49 | -0.02 (-0.57%) | 1,562,400 |
25 Nov 2022 | USD | 3.45 | 3.63 | 3.42 | 3.51 | 3.51 | +0.02 (+0.57%) | 835,200 |
23 Nov 2022 | USD | 3.37 | 3.69 | 3.37 | 3.49 | 3.49 | +0.06 (+1.75%) | 2,032,100 |
22 Nov 2022 | USD | 3.3 | 3.43 | 3.04 | 3.43 | 3.43 | +0.12 (+3.63%) | 1,474,000 |
21 Nov 2022 | USD | 3.35 | 3.445 | 3.28 | 3.31 | 3.31 | -0.01 (-0.30%) | 1,827,600 |
18 Nov 2022 | USD | 3.42 | 3.42 | 3.26 | 3.32 | 3.32 | -0.02 (-0.60%) | 2,889,400 |
17 Nov 2022 | USD | 3.38 | 3.62 | 3.295 | 3.34 | 3.34 | -0.1 (-2.91%) | 3,988,300 |
16 Nov 2022 | USD | 3.6 | 3.6 | 3.18 | 3.44 | 3.44 | -0.21 (-5.75%) | 3,046,700 |
15 Nov 2022 | USD | 3.75 | 3.815 | 3.57 | 3.65 | 3.65 | -0.05 (-1.35%) | 3,525,900 |
14 Nov 2022 | USD | 3.54 | 3.86 | 3.48 | 3.7 | 3.7 | +0.03 (+0.82%) | 3,088,100 |
11 Nov 2022 | USD | 3.86 | 3.955 | 3.33 | 3.67 | 3.67 | -0.22 (-5.66%) | 5,145,400 |
10 Nov 2022 | USD | 4.7 | 4.75 | 3.435 | 3.89 | 3.89 | -1.56 (-28.62%) | 8,782,900 |
9 Nov 2022 | USD | 5.55 | 5.55 | 5.31 | 5.45 | 5.45 | -0.11 (-1.98%) | 1,545,300 |
8 Nov 2022 | USD | 5.46 | 5.705 | 5.4 | 5.56 | 5.56 | +0.13 (+2.39%) | 1,965,300 |
7 Nov 2022 | USD | 5.5 | 5.63 | 5.375 | 5.43 | 5.43 | -0.06 (-1.09%) | 1,203,800 |
4 Nov 2022 | USD | 5.43 | 5.51 | 5.26 | 5.49 | 5.49 | +0.16 (+3.00%) | 1,356,500 |
3 Nov 2022 | USD | 5.18 | 5.43 | 5.135 | 5.33 | 5.33 | +0.02 (+0.38%) | 895,100 |
2 Nov 2022 | USD | 5.29 | 5.55 | 5.13 | 5.31 | 5.31 | +0.01 (+0.19%) | 1,632,600 |
1 Nov 2022 | USD | 5.2 | 5.34 | 5.165 | 5.3 | 5.3 | +0.16 (+3.11%) | 1,019,300 |
31 Oct 2022 | USD | 5.3 | 5.45 | 5.09 | 5.14 | 5.14 | -0.26 (-4.81%) | 1,696,100 |
28 Oct 2022 | USD | 5.33 | 5.525 | 5.24 | 5.4 | 5.4 | +0.12 (+2.27%) | 2,810,900 |
27 Oct 2022 | USD | 5.26 | 5.38 | 5.03 | 5.28 | 5.28 | +0.09 (+1.73%) | 1,521,700 |
26 Oct 2022 | USD | 4.99 | 5.32 | 4.95 | 5.19 | 5.19 | +0.19 (+3.80%) | 1,437,100 |
25 Oct 2022 | USD | 4.9 | 5.1 | 4.83 | 5 | 5 | +0.05 (+1.01%) | 2,154,100 |