Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 2.68 | 2.715 | 2.63 | 2.7 | 2.7 | 0.0 (0.0%) | 760,800 |
9 Dec 2022 | USD | 2.77 | 2.773 | 2.67 | 2.7 | 2.7 | -0.08 (-2.88%) | 906,700 |
8 Dec 2022 | USD | 2.81 | 2.89 | 2.73 | 2.78 | 2.78 | -0.03 (-1.07%) | 699,700 |
7 Dec 2022 | USD | 2.73 | 2.845 | 2.71 | 2.81 | 2.81 | +0.08 (+2.93%) | 2,052,300 |
6 Dec 2022 | USD | 2.83 | 2.83 | 2.7 | 2.73 | 2.73 | -0.09 (-3.19%) | 1,187,300 |
5 Dec 2022 | USD | 2.94 | 3.02 | 2.73 | 2.82 | 2.82 | -0.19 (-6.31%) | 1,137,500 |
2 Dec 2022 | USD | 2.95 | 3.02 | 2.845 | 3.01 | 3.01 | +0.02 (+0.67%) | 628,700 |
1 Dec 2022 | USD | 2.89 | 3.09 | 2.87 | 2.99 | 2.99 | +0.11 (+3.82%) | 1,247,100 |
30 Nov 2022 | USD | 2.74 | 2.88 | 2.635 | 2.88 | 2.88 | +0.17 (+6.27%) | 1,804,400 |
29 Nov 2022 | USD | 2.74 | 2.795 | 2.67 | 2.71 | 2.71 | -0.04 (-1.45%) | 746,000 |
28 Nov 2022 | USD | 2.85 | 2.85 | 2.725 | 2.75 | 2.75 | -0.11 (-3.85%) | 818,600 |
25 Nov 2022 | USD | 2.73 | 2.87 | 2.715 | 2.86 | 2.86 | +0.12 (+4.38%) | 497,800 |
23 Nov 2022 | USD | 2.76 | 2.81 | 2.69 | 2.74 | 2.74 | -0.04 (-1.44%) | 989,100 |
22 Nov 2022 | USD | 2.88 | 2.92 | 2.755 | 2.78 | 2.78 | -0.13 (-4.47%) | 864,700 |
21 Nov 2022 | USD | 3.07 | 3.1 | 2.76 | 2.91 | 2.91 | -0.21 (-6.73%) | 1,837,200 |
18 Nov 2022 | USD | 3.32 | 3.329 | 3.06 | 3.12 | 3.12 | -0.13 (-4%) | 572,900 |
17 Nov 2022 | USD | 3.19 | 3.31 | 3.14 | 3.25 | 3.25 | -0.02 (-0.61%) | 968,900 |
16 Nov 2022 | USD | 3.36 | 3.37 | 3.24 | 3.27 | 3.27 | -0.18 (-5.22%) | 626,000 |
15 Nov 2022 | USD | 3.39 | 3.54 | 3.38 | 3.45 | 3.45 | +0.11 (+3.29%) | 813,600 |
14 Nov 2022 | USD | 3.16 | 3.365 | 3.01 | 3.34 | 3.34 | -0.01 (-0.30%) | 1,357,400 |
11 Nov 2022 | USD | 2.98 | 3.355 | 2.91 | 3.35 | 3.35 | +0.46 (+15.92%) | 1,670,100 |
10 Nov 2022 | USD | 3.3 | 3.3 | 2.8 | 2.89 | 2.89 | -0.24 (-7.67%) | 2,729,000 |
9 Nov 2022 | USD | 3.42 | 3.42 | 3.13 | 3.13 | 3.13 | -0.3 (-8.75%) | 924,100 |
8 Nov 2022 | USD | 3.39 | 3.45 | 3.285 | 3.43 | 3.43 | +0.08 (+2.39%) | 1,031,400 |
7 Nov 2022 | USD | 3.24 | 3.39 | 3.17 | 3.35 | 3.35 | +0.17 (+5.35%) | 868,500 |
4 Nov 2022 | USD | 3.16 | 3.205 | 3.035 | 3.18 | 3.18 | +0.09 (+2.91%) | 765,600 |
3 Nov 2022 | USD | 3.11 | 3.15 | 3.045 | 3.09 | 3.09 | -0.06 (-1.90%) | 661,300 |
2 Nov 2022 | USD | 3.44 | 3.44 | 3.15 | 3.15 | 3.15 | -0.28 (-8.16%) | 655,900 |
1 Nov 2022 | USD | 3.35 | 3.46 | 3.335 | 3.43 | 3.43 | +0.12 (+3.63%) | 655,200 |
31 Oct 2022 | USD | 3.32 | 3.4 | 3.24 | 3.31 | 3.31 | -0.02 (-0.60%) | 714,100 |