Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 2.58 | 2.68 | 2.58 | 2.65 | 2.65 | +0.03 (+1.15%) | 51,500 |
9 Dec 2022 | USD | 2.68 | 2.75 | 2.62 | 2.62 | 2.62 | -0.09 (-3.32%) | 97,200 |
8 Dec 2022 | USD | 2.72 | 2.72 | 2.57 | 2.71 | 2.71 | +0.16 (+6.27%) | 151,500 |
7 Dec 2022 | USD | 2.58 | 2.6 | 2.45 | 2.55 | 2.55 | +0.14 (+5.81%) | 270,800 |
6 Dec 2022 | USD | 2.54 | 2.55 | 2.4 | 2.41 | 2.41 | -0.15 (-5.86%) | 149,200 |
5 Dec 2022 | USD | 2.75 | 2.75 | 2.54 | 2.56 | 2.56 | -0.15 (-5.54%) | 99,300 |
2 Dec 2022 | USD | 2.61 | 2.71 | 2.56 | 2.71 | 2.71 | +0.07 (+2.65%) | 46,300 |
1 Dec 2022 | USD | 2.72 | 2.86 | 2.64 | 2.64 | 2.64 | -0.16 (-5.71%) | 72,900 |
30 Nov 2022 | USD | 2.5 | 2.88 | 2.5 | 2.8 | 2.8 | +0.25 (+9.80%) | 294,700 |
29 Nov 2022 | USD | 2.63 | 2.63 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 45,900 |
28 Nov 2022 | USD | 2.7 | 2.7 | 2.54 | 2.55 | 2.55 | -0.17 (-6.25%) | 105,600 |
25 Nov 2022 | USD | 2.75 | 2.75 | 2.71 | 2.72 | 2.72 | -0.06 (-2.16%) | 9,200 |
23 Nov 2022 | USD | 2.75 | 2.79 | 2.73 | 2.78 | 2.78 | 0.0 (0.0%) | 44,100 |
22 Nov 2022 | USD | 2.8 | 2.8 | 2.75 | 2.78 | 2.78 | +0.06 (+2.21%) | 41,000 |
21 Nov 2022 | USD | 2.76 | 2.77 | 2.69 | 2.72 | 2.72 | -0.04 (-1.45%) | 140,200 |
18 Nov 2022 | USD | 2.82 | 2.82 | 2.75 | 2.76 | 2.76 | -0.03 (-1.08%) | 33,800 |
17 Nov 2022 | USD | 2.77 | 2.82 | 2.68 | 2.79 | 2.79 | -0.04 (-1.41%) | 36,100 |
16 Nov 2022 | USD | 2.9 | 2.95 | 2.81 | 2.83 | 2.83 | -0.15 (-5.03%) | 96,200 |
15 Nov 2022 | USD | 3.02 | 3.08 | 2.98 | 2.98 | 2.98 | +0.01 (+0.34%) | 145,400 |
14 Nov 2022 | USD | 3.1 | 3.1 | 2.9 | 2.97 | 2.97 | -0.12 (-3.88%) | 79,100 |
11 Nov 2022 | USD | 3.04 | 3.15 | 3.02 | 3.09 | 3.09 | +0.06 (+1.98%) | 327,700 |
10 Nov 2022 | USD | 2.99 | 3.05 | 2.93 | 3.03 | 3.03 | +0.22 (+7.83%) | 207,000 |
9 Nov 2022 | USD | 2.98 | 2.98 | 2.81 | 2.81 | 2.81 | -0.22 (-7.26%) | 71,900 |
8 Nov 2022 | USD | 2.93 | 3.05 | 2.93 | 3.03 | 3.03 | +0.1 (+3.41%) | 128,900 |
7 Nov 2022 | USD | 2.76 | 2.93 | 2.76 | 2.93 | 2.93 | +0.09 (+3.17%) | 61,000 |
4 Nov 2022 | USD | 2.83 | 2.89 | 2.74 | 2.84 | 2.84 | +0.06 (+2.16%) | 129,900 |
3 Nov 2022 | USD | 2.74 | 2.85 | 2.69 | 2.78 | 2.78 | +0.02 (+0.72%) | 116,600 |
2 Nov 2022 | USD | 2.93 | 2.97 | 2.75 | 2.76 | 2.76 | -0.17 (-5.80%) | 83,500 |
1 Nov 2022 | USD | 3 | 3 | 2.91 | 2.93 | 2.93 | 0.0 (0.0%) | 53,500 |
31 Oct 2022 | USD | 3 | 3.03 | 2.89 | 2.93 | 2.93 | -0.09 (-2.98%) | 71,500 |