Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 2.68 | 2.73 | 2.66 | 2.73 | 2.73 | +0.05 (+1.87%) | 295,000 |
9 Dec 2022 | USD | 2.77 | 2.82 | 2.66 | 2.68 | 2.68 | -0.09 (-3.25%) | 620,100 |
8 Dec 2022 | USD | 2.76 | 2.83 | 2.74 | 2.77 | 2.77 | +0.01 (+0.36%) | 667,500 |
7 Dec 2022 | USD | 2.65 | 2.77 | 2.625 | 2.76 | 2.76 | +0.14 (+5.34%) | 894,400 |
6 Dec 2022 | USD | 2.8 | 2.8 | 2.59 | 2.62 | 2.62 | -0.08 (-2.96%) | 1,187,100 |
5 Dec 2022 | USD | 2.92 | 2.92 | 2.65 | 2.7 | 2.7 | -0.23 (-7.85%) | 1,049,500 |
2 Dec 2022 | USD | 2.91 | 2.97 | 2.87 | 2.93 | 2.93 | -0.01 (-0.34%) | 604,400 |
1 Dec 2022 | USD | 2.89 | 3 | 2.86 | 2.94 | 2.94 | +0.1 (+3.52%) | 842,900 |
30 Nov 2022 | USD | 2.8 | 2.85 | 2.67 | 2.84 | 2.84 | +0.11 (+4.03%) | 627,000 |
29 Nov 2022 | USD | 2.64 | 2.74 | 2.6 | 2.73 | 2.73 | +0.16 (+6.23%) | 641,100 |
28 Nov 2022 | USD | 2.73 | 2.73 | 2.532 | 2.57 | 2.57 | -0.14 (-5.17%) | 618,000 |
25 Nov 2022 | USD | 2.78 | 2.78 | 2.68 | 2.71 | 2.71 | -0.03 (-1.09%) | 380,200 |
23 Nov 2022 | USD | 2.63 | 2.8 | 2.58 | 2.74 | 2.74 | +0.11 (+4.18%) | 751,700 |
22 Nov 2022 | USD | 2.54 | 2.63 | 2.515 | 2.63 | 2.63 | +0.09 (+3.54%) | 547,500 |
21 Nov 2022 | USD | 2.6 | 2.6 | 2.46 | 2.54 | 2.54 | -0.01 (-0.39%) | 530,400 |
18 Nov 2022 | USD | 2.44 | 2.57 | 2.41 | 2.55 | 2.55 | +0.15 (+6.25%) | 533,100 |
17 Nov 2022 | USD | 2.46 | 2.46 | 2.32 | 2.4 | 2.4 | -0.02 (-0.83%) | 569,796 |
16 Nov 2022 | USD | 2.49 | 2.525 | 2.32 | 2.42 | 2.42 | +0.08 (+3.42%) | 1,069,500 |
15 Nov 2022 | USD | 2.51 | 2.55 | 2.29 | 2.34 | 2.34 | +0.125 (+5.64%) | 1,043,600 |
14 Nov 2022 | USD | 2.12 | 2.22 | 2.07 | 2.215 | 2.215 | +0.085 (+3.99%) | 267,900 |
11 Nov 2022 | USD | 2.15 | 2.159 | 2.09 | 2.13 | 2.13 | -0.01 (-0.47%) | 113,100 |
10 Nov 2022 | USD | 2.02 | 2.145 | 2.02 | 2.14 | 2.14 | +0.18 (+9.18%) | 463,900 |
9 Nov 2022 | USD | 1.88 | 1.997 | 1.88 | 1.96 | 1.96 | 0.0 (0.0%) | 228,700 |
8 Nov 2022 | USD | 1.89 | 1.98 | 1.82 | 1.96 | 1.96 | +0.11 (+5.95%) | 327,200 |
7 Nov 2022 | USD | 1.76 | 1.85 | 1.73 | 1.85 | 1.85 | +0.09 (+5.11%) | 420,400 |
4 Nov 2022 | USD | 1.71 | 1.785 | 1.71 | 1.76 | 1.76 | +0.13 (+7.98%) | 377,600 |
3 Nov 2022 | USD | 1.67 | 1.68 | 1.59 | 1.63 | 1.63 | -0.03 (-1.81%) | 562,900 |
2 Nov 2022 | USD | 1.78 | 1.82 | 1.65 | 1.66 | 1.66 | -0.12 (-6.74%) | 329,600 |
1 Nov 2022 | USD | 1.73 | 1.81 | 1.71 | 1.78 | 1.78 | +0.09 (+5.33%) | 411,500 |
31 Oct 2022 | USD | 1.69 | 1.706 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 269,700 |