Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 2.77 | 2.78 | 2.65 | 2.67 | 2.67 | -0.1 (-3.61%) | 656,200 |
9 Dec 2022 | USD | 2.78 | 2.818 | 2.742 | 2.77 | 2.77 | -0.02 (-0.72%) | 327,700 |
8 Dec 2022 | USD | 2.85 | 2.895 | 2.77 | 2.79 | 2.79 | -0.04 (-1.41%) | 439,100 |
7 Dec 2022 | USD | 2.91 | 2.91 | 2.765 | 2.83 | 2.83 | -0.03 (-1.05%) | 645,000 |
6 Dec 2022 | USD | 3 | 3.05 | 2.84 | 2.86 | 2.86 | -0.16 (-5.30%) | 761,400 |
5 Dec 2022 | USD | 2.79 | 3.09 | 2.75 | 3.02 | 3.02 | +0.26 (+9.42%) | 1,172,800 |
2 Dec 2022 | USD | 2.65 | 2.785 | 2.6 | 2.76 | 2.76 | +0.09 (+3.37%) | 653,200 |
1 Dec 2022 | USD | 2.8 | 2.8 | 2.651 | 2.67 | 2.67 | -0.11 (-3.96%) | 1,042,800 |
30 Nov 2022 | USD | 2.7 | 2.78 | 2.675 | 2.78 | 2.78 | +0.08 (+2.96%) | 1,478,200 |
29 Nov 2022 | USD | 2.74 | 2.78 | 2.66 | 2.7 | 2.7 | -0.05 (-1.82%) | 842,400 |
28 Nov 2022 | USD | 2.85 | 2.9 | 2.73 | 2.75 | 2.75 | -0.12 (-4.18%) | 634,500 |
25 Nov 2022 | USD | 2.97 | 3.045 | 2.86 | 2.87 | 2.87 | -0.06 (-2.05%) | 589,100 |
23 Nov 2022 | USD | 2.9 | 2.95 | 2.845 | 2.93 | 2.93 | +0.02 (+0.69%) | 662,400 |
22 Nov 2022 | USD | 2.96 | 2.96 | 2.86 | 2.91 | 2.91 | -0.03 (-1.02%) | 700,200 |
21 Nov 2022 | USD | 3.02 | 3.02 | 2.9 | 2.94 | 2.94 | -0.07 (-2.33%) | 728,100 |
18 Nov 2022 | USD | 3.14 | 3.14 | 2.99 | 3.01 | 3.01 | -0.1 (-3.22%) | 885,200 |
17 Nov 2022 | USD | 3.09 | 3.11 | 2.99 | 3.11 | 3.11 | -0.02 (-0.64%) | 1,142,200 |
16 Nov 2022 | USD | 3.37 | 3.37 | 3.12 | 3.13 | 3.13 | -0.26 (-7.67%) | 815,100 |
15 Nov 2022 | USD | 3.51 | 3.525 | 3.355 | 3.39 | 3.39 | -0.05 (-1.45%) | 1,367,500 |
14 Nov 2022 | USD | 3.69 | 3.73 | 3.42 | 3.44 | 3.44 | -0.24 (-6.52%) | 1,280,700 |
11 Nov 2022 | USD | 3.43 | 3.69 | 3.38 | 3.68 | 3.68 | +0.26 (+7.60%) | 1,118,300 |
10 Nov 2022 | USD | 3.16 | 3.49 | 3.13 | 3.42 | 3.42 | +0.4 (+13.25%) | 1,341,100 |
9 Nov 2022 | USD | 3.2 | 3.2 | 2.99 | 3.02 | 3.02 | -0.24 (-7.36%) | 1,556,700 |
8 Nov 2022 | USD | 3.29 | 3.315 | 3.15 | 3.26 | 3.26 | +0.02 (+0.62%) | 901,300 |
7 Nov 2022 | USD | 3.25 | 3.26 | 3.09 | 3.24 | 3.24 | +0.06 (+1.89%) | 1,023,800 |
4 Nov 2022 | USD | 3.32 | 3.361 | 3.115 | 3.18 | 3.18 | -0.03 (-0.93%) | 946,900 |
3 Nov 2022 | USD | 3.15 | 3.3 | 3.085 | 3.21 | 3.21 | +0.01 (+0.31%) | 1,331,400 |
2 Nov 2022 | USD | 3.18 | 3.33 | 3.05 | 3.2 | 3.2 | +0.21 (+7.02%) | 1,571,200 |
1 Nov 2022 | USD | 3.11 | 3.18 | 2.98 | 2.99 | 2.99 | -0.04 (-1.32%) | 845,400 |
31 Oct 2022 | USD | 2.83 | 3.03 | 2.79 | 3.03 | 3.03 | +0.21 (+7.45%) | 1,180,800 |