Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 3.1 | 3.13 | 2.96 | 2.99 | 2.99 | -0.14 (-4.47%) | 47,600 |
2 Dec 2022 | USD | 3.09 | 3.14 | 3.05 | 3.13 | 3.13 | -0.01 (-0.32%) | 45,200 |
1 Dec 2022 | USD | 3.13 | 3.16 | 3.01 | 3.14 | 3.14 | -0.01 (-0.32%) | 89,200 |
30 Nov 2022 | USD | 3 | 3.18 | 2.97 | 3.15 | 3.15 | +0.15 (+5%) | 71,900 |
29 Nov 2022 | USD | 3.05 | 3.07 | 2.94 | 3 | 3 | -0.07 (-2.28%) | 34,200 |
28 Nov 2022 | USD | 3.04 | 3.07 | 2.92 | 3.07 | 3.07 | -0.01 (-0.32%) | 50,300 |
25 Nov 2022 | USD | 3.08 | 3.1 | 3.01 | 3.08 | 3.08 | -0.05 (-1.60%) | 17,100 |
23 Nov 2022 | USD | 3.13 | 3.15 | 3.04 | 3.13 | 3.13 | -0.02 (-0.63%) | 29,000 |
22 Nov 2022 | USD | 3.1 | 3.15 | 3.1 | 3.15 | 3.15 | +0.02 (+0.64%) | 26,200 |
21 Nov 2022 | USD | 3.2 | 3.2 | 3.08 | 3.13 | 3.13 | -0.05 (-1.57%) | 70,600 |
18 Nov 2022 | USD | 3.13 | 3.18 | 3.12 | 3.18 | 3.18 | +0.03 (+0.95%) | 53,500 |
17 Nov 2022 | USD | 3.13 | 3.16 | 3.12 | 3.15 | 3.15 | -0.01 (-0.32%) | 44,000 |
16 Nov 2022 | USD | 3.15 | 3.16 | 3.09 | 3.16 | 3.16 | -0.02 (-0.63%) | 28,700 |
15 Nov 2022 | USD | 3.12 | 3.18 | 3.09 | 3.18 | 3.18 | +0.06 (+1.92%) | 150,100 |
14 Nov 2022 | USD | 3.14 | 3.14 | 3.01 | 3.12 | 3.12 | -0.01 (-0.32%) | 52,500 |
11 Nov 2022 | USD | 3.1 | 3.16 | 3.05 | 3.13 | 3.13 | +0.03 (+0.97%) | 22,100 |
10 Nov 2022 | USD | 2.98 | 3.2 | 2.97 | 3.1 | 3.1 | +0.12 (+4.03%) | 66,100 |
9 Nov 2022 | USD | 2.62 | 2.98 | 2.62 | 2.98 | 2.98 | +0.28 (+10.37%) | 135,400 |
8 Nov 2022 | USD | 2.76 | 2.82 | 2.66 | 2.7 | 2.7 | -0.1 (-3.57%) | 170,100 |
7 Nov 2022 | USD | 2.74 | 2.83 | 2.74 | 2.8 | 2.8 | +0.06 (+2.19%) | 19,100 |
4 Nov 2022 | USD | 2.76 | 2.84 | 2.67 | 2.74 | 2.74 | -0.03 (-1.08%) | 32,200 |
3 Nov 2022 | USD | 2.77 | 2.81 | 2.76 | 2.77 | 2.77 | -0.04 (-1.42%) | 12,100 |
2 Nov 2022 | USD | 2.96 | 3.01 | 2.81 | 2.81 | 2.81 | -0.18 (-6.02%) | 16,700 |
1 Nov 2022 | USD | 3.04 | 3.04 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 333,300 |
31 Oct 2022 | USD | 3.03 | 3.06 | 2.99 | 3 | 3 | -0.03 (-0.99%) | 17,100 |
28 Oct 2022 | USD | 2.89 | 3.06 | 2.85 | 3.03 | 3.03 | +0.12 (+4.12%) | 38,600 |
27 Oct 2022 | USD | 2.89 | 2.92 | 2.84 | 2.91 | 2.91 | +0.02 (+0.69%) | 14,200 |
26 Oct 2022 | USD | 2.88 | 2.98 | 2.86 | 2.89 | 2.89 | +0.04 (+1.40%) | 32,100 |
25 Oct 2022 | USD | 2.78 | 2.91 | 2.78 | 2.85 | 2.85 | +0.05 (+1.79%) | 7,000 |
24 Oct 2022 | USD | 2.76 | 2.8 | 2.71 | 2.8 | 2.8 | +0.04 (+1.45%) | 40,800 |