Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | USD | 3.28 | 3.34 | 3.21 | 3.26 | 3.26 | +0.07 (+2.19%) | 33,000 |
5 Dec 2022 | USD | 3.29 | 3.29 | 3.17 | 3.19 | 3.19 | -0.16 (-4.78%) | 1,000 |
2 Dec 2022 | USD | 3.22 | 3.35 | 3.2 | 3.35 | 3.35 | +0.13 (+4.04%) | 5,700 |
1 Dec 2022 | USD | 3.13 | 3.24 | 3.11 | 3.22 | 3.22 | +0.08 (+2.55%) | 5,700 |
30 Nov 2022 | USD | 3.05 | 3.23 | 3.05 | 3.14 | 3.14 | +0.04 (+1.29%) | 4,000 |
29 Nov 2022 | USD | 3 | 3.1 | 3 | 3.1 | 3.1 | +0.13 (+4.38%) | 1,800 |
28 Nov 2022 | USD | 2.98 | 2.98 | 2.97 | 2.97 | 2.97 | +0.01 (+0.34%) | 2,100 |
25 Nov 2022 | USD | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | -0.09 (-2.95%) | 2,400 |
23 Nov 2022 | USD | 3.08 | 3.1 | 3.04 | 3.05 | 3.05 | -0.06 (-1.93%) | 2,900 |
22 Nov 2022 | USD | 3.03 | 3.11 | 3.03 | 3.11 | 3.11 | +0.07 (+2.30%) | 3,800 |
21 Nov 2022 | USD | 3.09 | 3.09 | 3.04 | 3.04 | 3.04 | -0.05 (-1.62%) | 1,400 |
18 Nov 2022 | USD | 3.12 | 3.12 | 3.01 | 3.09 | 3.09 | -0.07 (-2.22%) | 4,200 |
17 Nov 2022 | USD | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | -0.06 (-1.86%) | 500 |
16 Nov 2022 | USD | 3.24 | 3.25 | 3.22 | 3.22 | 3.22 | -0.13 (-3.88%) | 1,300 |
15 Nov 2022 | USD | 3.29 | 3.42 | 3.29 | 3.35 | 3.35 | +0.08 (+2.45%) | 8,900 |
14 Nov 2022 | USD | 3.21 | 3.29 | 3.21 | 3.27 | 3.27 | -0.07 (-2.10%) | 1,800 |
11 Nov 2022 | USD | 3.27 | 3.34 | 3.27 | 3.34 | 3.34 | +0.07 (+2.14%) | 5,800 |
10 Nov 2022 | USD | 3.25 | 3.28 | 3.13 | 3.27 | 3.27 | +0.13 (+4.14%) | 1,700 |
9 Nov 2022 | USD | 3.15 | 3.23 | 3.13 | 3.14 | 3.14 | +0.01 (+0.32%) | 5,300 |
8 Nov 2022 | USD | 3.13 | 3.25 | 3.13 | 3.13 | 3.13 | +0.13 (+4.33%) | 19,200 |
7 Nov 2022 | USD | 3.04 | 3.07 | 2.95 | 3 | 3 | +0.07 (+2.39%) | 26,700 |
4 Nov 2022 | USD | 3 | 3.05 | 2.93 | 2.93 | 2.93 | 0.0 (0.0%) | 5,100 |
3 Nov 2022 | USD | 2.88 | 2.96 | 2.88 | 2.93 | 2.93 | +0.01 (+0.34%) | 7,900 |
2 Nov 2022 | USD | 2.91 | 2.92 | 2.89 | 2.92 | 2.92 | -0.08 (-2.67%) | 4,400 |
1 Nov 2022 | USD | 2.85 | 3 | 2.85 | 3 | 3 | +0.14 (+4.90%) | 1,200 |
31 Oct 2022 | USD | 2.85 | 2.89 | 2.8 | 2.86 | 2.86 | -0.07 (-2.39%) | 5,300 |
28 Oct 2022 | USD | 3.05 | 3.05 | 2.93 | 2.93 | 2.93 | -0.04 (-1.35%) | 2,900 |
27 Oct 2022 | USD | 3.01 | 3.01 | 2.93 | 2.97 | 2.97 | +0.02 (+0.68%) | 6,900 |
26 Oct 2022 | USD | 2.81 | 2.99 | 2.79 | 2.95 | 2.95 | +0.14 (+4.98%) | 35,600 |
25 Oct 2022 | USD | 2.79 | 2.88 | 2.76 | 2.81 | 2.81 | +0.05 (+1.81%) | 9,300 |