Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 3.17 | 3.17 | 3.01 | 3.04 | 3.04 | -0.13 (-4.10%) | 93,400 |
16 Dec 2022 | USD | 3.21 | 3.27 | 3.13 | 3.17 | 3.17 | -0.1 (-3.06%) | 69,000 |
15 Dec 2022 | USD | 3.42 | 3.45 | 3.22 | 3.27 | 3.27 | -0.15 (-4.39%) | 114,700 |
14 Dec 2022 | USD | 3.35 | 3.537 | 3.309 | 3.42 | 3.42 | +0.07 (+2.09%) | 113,700 |
13 Dec 2022 | USD | 3.26 | 3.39 | 3.2 | 3.35 | 3.35 | +0.09 (+2.76%) | 172,800 |
12 Dec 2022 | USD | 2.91 | 3.29 | 2.91 | 3.26 | 3.26 | +0.34 (+11.64%) | 208,100 |
9 Dec 2022 | USD | 3.16 | 3.22 | 2.92 | 2.92 | 2.92 | -0.33 (-10.15%) | 258,300 |
8 Dec 2022 | USD | 3.4 | 3.44 | 3.2 | 3.25 | 3.25 | -0.23 (-6.61%) | 316,500 |
7 Dec 2022 | USD | 3.8 | 4.05 | 3.31 | 3.48 | 3.48 | -0.28 (-7.45%) | 1,188,900 |
6 Dec 2022 | USD | 4 | 4.09 | 3.52 | 3.76 | 3.76 | -0.37 (-8.96%) | 1,046,700 |
5 Dec 2022 | USD | 3.44 | 4.23 | 3.32 | 4.13 | 4.13 | +0.72 (+21.11%) | 2,513,800 |
2 Dec 2022 | USD | 3.17 | 3.44 | 3.16 | 3.41 | 3.41 | +0.14 (+4.28%) | 93,400 |
1 Dec 2022 | USD | 3.39 | 3.4 | 3.121 | 3.27 | 3.27 | -0.06 (-1.80%) | 83,100 |
30 Nov 2022 | USD | 3.43 | 3.46 | 3.23 | 3.33 | 3.33 | -0.11 (-3.20%) | 73,600 |
29 Nov 2022 | USD | 3.38 | 3.48 | 3.3 | 3.44 | 3.44 | +0.14 (+4.24%) | 73,100 |
28 Nov 2022 | USD | 3.38 | 3.38 | 3.235 | 3.3 | 3.3 | -0.08 (-2.37%) | 60,600 |
25 Nov 2022 | USD | 3.36 | 3.44 | 3.24 | 3.38 | 3.38 | +0.12 (+3.68%) | 89,000 |
23 Nov 2022 | USD | 3.32 | 3.32 | 3.16 | 3.26 | 3.26 | +0.02 (+0.62%) | 63,000 |
22 Nov 2022 | USD | 3.08 | 3.4 | 3.07 | 3.24 | 3.24 | +0.08 (+2.53%) | 161,000 |
21 Nov 2022 | USD | 3.48 | 3.52 | 2.95 | 3.16 | 3.16 | -0.55 (-14.82%) | 441,300 |
18 Nov 2022 | USD | 3.36 | 3.85 | 3.26 | 3.71 | 3.71 | +0.48 (+14.86%) | 1,032,000 |
17 Nov 2022 | USD | 3.17 | 3.32 | 3.122 | 3.23 | 3.23 | -0.04 (-1.22%) | 58,600 |
16 Nov 2022 | USD | 3.19 | 3.37 | 3.07 | 3.27 | 3.27 | +0.01 (+0.31%) | 138,900 |
15 Nov 2022 | USD | 3.27 | 3.4 | 3.25 | 3.26 | 3.26 | +0.07 (+2.19%) | 197,100 |
14 Nov 2022 | USD | 3.15 | 3.24 | 3.08 | 3.19 | 3.19 | +0.12 (+3.91%) | 130,900 |
11 Nov 2022 | USD | 2.92 | 3.15 | 2.9 | 3.07 | 3.07 | +0.12 (+4.07%) | 140,000 |
10 Nov 2022 | USD | 2.86 | 3.06 | 2.77 | 2.95 | 2.95 | +0.23 (+8.46%) | 245,700 |
9 Nov 2022 | USD | 2.63 | 2.73 | 2.47 | 2.72 | 2.72 | +0.11 (+4.21%) | 250,200 |
8 Nov 2022 | USD | 2.73 | 2.78 | 2.58 | 2.61 | 2.61 | -0.11 (-4.04%) | 130,400 |
7 Nov 2022 | USD | 2.95 | 2.95 | 2.7 | 2.72 | 2.72 | -0.23 (-7.80%) | 320,300 |