Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 3.1 | 3.18 | 3.04 | 3.16 | 3.16 | +0.04 (+1.28%) | 305,927 |
9 Dec 2022 | USD | 3.12 | 3.175 | 3.1 | 3.12 | 3.12 | 0.0 (0.0%) | 340,634 |
8 Dec 2022 | USD | 3.06 | 3.14 | 3.01 | 3.12 | 3.12 | +0.09 (+2.97%) | 317,542 |
7 Dec 2022 | USD | 3.12 | 3.22 | 3.015 | 3.03 | 3.03 | -0.08 (-2.57%) | 309,493 |
6 Dec 2022 | USD | 3.1 | 3.2 | 3 | 3.11 | 3.11 | -0.02 (-0.64%) | 537,503 |
5 Dec 2022 | USD | 3.39 | 3.42 | 3.1 | 3.13 | 3.13 | -0.27 (-7.94%) | 573,886 |
2 Dec 2022 | USD | 3.22 | 3.41 | 3.19 | 3.4 | 3.4 | +0.13 (+3.98%) | 400,255 |
1 Dec 2022 | USD | 3.26 | 3.35 | 3.199 | 3.27 | 3.27 | +0.02 (+0.62%) | 484,539 |
30 Nov 2022 | USD | 3.11 | 3.25 | 3.02 | 3.25 | 3.25 | +0.16 (+5.18%) | 467,639 |
29 Nov 2022 | USD | 3.08 | 3.12 | 3.02 | 3.09 | 3.09 | +0.01 (+0.32%) | 284,323 |
28 Nov 2022 | USD | 3.08 | 3.181 | 3.045 | 3.08 | 3.08 | -0.04 (-1.28%) | 279,712 |
25 Nov 2022 | USD | 3.2 | 3.2 | 3.05 | 3.12 | 3.12 | -0.08 (-2.50%) | 110,327 |
23 Nov 2022 | USD | 3.12 | 3.21 | 3.065 | 3.2 | 3.2 | +0.06 (+1.91%) | 357,124 |
22 Nov 2022 | USD | 3.11 | 3.16 | 3.03 | 3.14 | 3.14 | +0.06 (+1.95%) | 248,956 |
21 Nov 2022 | USD | 3.1 | 3.18 | 3.03 | 3.08 | 3.08 | -0.07 (-2.22%) | 276,785 |
18 Nov 2022 | USD | 3.31 | 3.39 | 3.125 | 3.15 | 3.15 | -0.08 (-2.48%) | 362,692 |
17 Nov 2022 | USD | 3.2 | 3.26 | 3.13 | 3.23 | 3.23 | 0.0 (0.0%) | 435,081 |
16 Nov 2022 | USD | 3.42 | 3.44 | 3.16 | 3.23 | 3.23 | -0.22 (-6.38%) | 561,409 |
15 Nov 2022 | USD | 3.37 | 3.5 | 3.29 | 3.45 | 3.45 | +0.2 (+6.15%) | 487,845 |
14 Nov 2022 | USD | 3.23 | 3.33 | 3.22 | 3.25 | 3.25 | 0.0 (0.0%) | 497,660 |
11 Nov 2022 | USD | 3.2 | 3.455 | 3.17 | 3.25 | 3.25 | +0.04 (+1.25%) | 813,949 |
10 Nov 2022 | USD | 3.12 | 3.21 | 3.02 | 3.21 | 3.21 | +0.31 (+10.69%) | 880,211 |
9 Nov 2022 | USD | 3.03 | 3.07 | 2.88 | 2.9 | 2.9 | -0.15 (-4.92%) | 500,778 |
8 Nov 2022 | USD | 3.07 | 3.19 | 3 | 3.05 | 3.05 | -0.01 (-0.33%) | 501,825 |
7 Nov 2022 | USD | 3.02 | 3.13 | 2.96 | 3.06 | 3.06 | +0.1 (+3.38%) | 419,316 |
4 Nov 2022 | USD | 2.98 | 3.11 | 2.925 | 2.96 | 2.96 | +0.05 (+1.72%) | 798,281 |
3 Nov 2022 | USD | 2.76 | 3 | 2.76 | 2.91 | 2.91 | +0.15 (+5.43%) | 401,241 |
2 Nov 2022 | USD | 3.03 | 3.05 | 2.76 | 2.76 | 2.76 | -0.26 (-8.61%) | 494,424 |
1 Nov 2022 | USD | 3.02 | 3.07 | 3.005 | 3.02 | 3.02 | +0.06 (+2.03%) | 392,753 |
31 Oct 2022 | USD | 3 | 3.0355 | 2.94 | 2.96 | 2.96 | -0.03 (-1.00%) | 454,250 |