Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 2.71 | 2.81 | 2.52 | 2.67 | 2.67 | +0.1 (+3.89%) | 1,470,600 |
12 Dec 2022 | USD | 2.56 | 2.615 | 2.48 | 2.57 | 2.57 | +0.02 (+0.78%) | 1,827,000 |
9 Dec 2022 | USD | 2.6 | 2.72 | 2.54 | 2.55 | 2.55 | -0.12 (-4.49%) | 1,428,500 |
8 Dec 2022 | USD | 2.67 | 2.72 | 2.56 | 2.67 | 2.67 | +0.03 (+1.14%) | 1,573,400 |
7 Dec 2022 | USD | 2.84 | 2.84 | 2.52 | 2.64 | 2.64 | -0.22 (-7.69%) | 4,343,400 |
6 Dec 2022 | USD | 3.3 | 3.31 | 2.86 | 2.86 | 2.86 | -0.44 (-13.33%) | 1,718,300 |
5 Dec 2022 | USD | 3.37 | 3.39 | 3.21 | 3.3 | 3.3 | -0.08 (-2.37%) | 984,000 |
2 Dec 2022 | USD | 3 | 3.4 | 2.965 | 3.38 | 3.38 | +0.3 (+9.74%) | 1,188,400 |
1 Dec 2022 | USD | 3.28 | 3.31 | 2.97 | 3.08 | 3.08 | -0.14 (-4.35%) | 1,565,100 |
30 Nov 2022 | USD | 3.29 | 3.305 | 3.01 | 3.22 | 3.22 | -0.02 (-0.62%) | 1,714,400 |
29 Nov 2022 | USD | 3.15 | 3.45 | 3.14 | 3.24 | 3.24 | +0.08 (+2.53%) | 1,091,600 |
28 Nov 2022 | USD | 3.39 | 3.445 | 3.15 | 3.16 | 3.16 | -0.25 (-7.33%) | 1,260,700 |
25 Nov 2022 | USD | 3.37 | 3.46 | 3.265 | 3.41 | 3.41 | +0.09 (+2.71%) | 541,100 |
23 Nov 2022 | USD | 3.35 | 3.38 | 3.225 | 3.32 | 3.32 | -0.04 (-1.19%) | 1,209,800 |
22 Nov 2022 | USD | 3.59 | 3.59 | 3.3 | 3.36 | 3.36 | -0.16 (-4.55%) | 1,567,300 |
21 Nov 2022 | USD | 3.8 | 3.83 | 3.47 | 3.52 | 3.52 | -0.34 (-8.81%) | 1,881,600 |
18 Nov 2022 | USD | 3.8 | 4.015 | 3.77 | 3.86 | 3.86 | +0.19 (+5.18%) | 3,503,000 |
17 Nov 2022 | USD | 3.74 | 3.75 | 3.61 | 3.67 | 3.67 | -0.15 (-3.93%) | 1,145,700 |
16 Nov 2022 | USD | 4.05 | 4.06 | 3.775 | 3.82 | 3.82 | -0.24 (-5.91%) | 1,059,800 |
15 Nov 2022 | USD | 4.25 | 4.32 | 4.05 | 4.06 | 4.06 | -0.08 (-1.93%) | 1,181,600 |
14 Nov 2022 | USD | 4.18 | 4.245 | 3.93 | 4.14 | 4.14 | +0.04 (+0.98%) | 1,581,700 |
11 Nov 2022 | USD | 3.82 | 4.205 | 3.82 | 4.1 | 4.1 | +0.31 (+8.18%) | 2,102,800 |
10 Nov 2022 | USD | 3.7 | 3.91 | 3.51 | 3.79 | 3.79 | +0.36 (+10.50%) | 1,652,700 |
9 Nov 2022 | USD | 3.52 | 3.53 | 3.35 | 3.43 | 3.43 | -0.1 (-2.83%) | 896,700 |
8 Nov 2022 | USD | 4 | 4.04 | 3.52 | 3.53 | 3.53 | -0.46 (-11.53%) | 1,320,500 |
7 Nov 2022 | USD | 3.78 | 3.99 | 3.6 | 3.99 | 3.99 | +0.29 (+7.84%) | 1,133,900 |
4 Nov 2022 | USD | 4 | 4.07 | 3.61 | 3.7 | 3.7 | -0.34 (-8.42%) | 1,382,000 |
3 Nov 2022 | USD | 3.95 | 4.21 | 3.884 | 4.04 | 4.04 | +0.15 (+3.86%) | 1,232,100 |
2 Nov 2022 | USD | 4.18 | 4.22 | 3.885 | 3.89 | 3.89 | -0.26 (-6.27%) | 1,188,100 |
1 Nov 2022 | USD | 4.31 | 4.38 | 4.13 | 4.15 | 4.15 | -0.08 (-1.89%) | 826,000 |