Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 3.05 | 3.11 | 3.05 | 3.1 | 3.1 | 0.0 (0.0%) | 764,800 |
2 Dec 2022 | USD | 3.08 | 3.14 | 3.07 | 3.1 | 3.1 | -0.02 (-0.64%) | 764,700 |
1 Dec 2022 | USD | 3.13 | 3.19 | 3.09 | 3.12 | 3.12 | 0.0 (0.0%) | 644,900 |
30 Nov 2022 | USD | 3.05 | 3.12 | 2.99 | 3.12 | 3.12 | +0.09 (+2.97%) | 624,600 |
29 Nov 2022 | USD | 3.04 | 3.05 | 3.01 | 3.03 | 3.03 | 0.0 (0.0%) | 732,400 |
28 Nov 2022 | USD | 3.02 | 3.06 | 3.02 | 3.03 | 3.03 | -0.03 (-0.98%) | 1,090,900 |
25 Nov 2022 | USD | 3.03 | 3.07 | 3.03 | 3.06 | 3.06 | +0.02 (+0.66%) | 439,300 |
23 Nov 2022 | USD | 3.02 | 3.08 | 3.02 | 3.04 | 3.04 | +0.02 (+0.66%) | 441,700 |
22 Nov 2022 | USD | 2.96 | 3.03 | 2.95 | 3.02 | 3.02 | +0.06 (+2.03%) | 856,800 |
21 Nov 2022 | USD | 3 | 3.01 | 2.94 | 2.96 | 2.96 | -0.01 (-0.34%) | 915,000 |
18 Nov 2022 | USD | 2.99 | 3.01 | 2.96 | 2.97 | 2.97 | 0.0 (0.0%) | 694,900 |
17 Nov 2022 | USD | 3.03 | 3.06 | 2.96 | 2.97 | 2.97 | -0.09 (-2.94%) | 586,600 |
16 Nov 2022 | USD | 3.1 | 3.1 | 3.04 | 3.06 | 3.06 | -0.02 (-0.65%) | 359,100 |
15 Nov 2022 | USD | 3.05 | 3.12 | 3.05 | 3.08 | 3.08 | +0.06 (+1.99%) | 798,800 |
14 Nov 2022 | USD | 3.09 | 3.09 | 3 | 3.02 | 3.02 | -0.08 (-2.58%) | 644,200 |
11 Nov 2022 | USD | 3.18 | 3.21 | 3.1 | 3.1 | 3.1 | -0.08 (-2.52%) | 430,400 |
10 Nov 2022 | USD | 3.05 | 3.19 | 3.05 | 3.18 | 3.18 | +0.21 (+7.07%) | 828,000 |
9 Nov 2022 | USD | 3.03 | 3.04 | 2.96 | 2.97 | 2.97 | -0.08 (-2.62%) | 527,600 |
8 Nov 2022 | USD | 3.06 | 3.11 | 3.01 | 3.05 | 3.05 | -0.01 (-0.33%) | 670,000 |
7 Nov 2022 | USD | 3.03 | 3.06 | 2.98 | 3.06 | 3.06 | +0.06 (+2%) | 765,000 |
4 Nov 2022 | USD | 2.98 | 3.02 | 2.94 | 3 | 3 | +0.06 (+2.04%) | 345,000 |
3 Nov 2022 | USD | 2.89 | 2.99 | 2.88 | 2.94 | 2.94 | +0.01 (+0.34%) | 449,700 |
2 Nov 2022 | USD | 2.97 | 3.02 | 2.93 | 2.93 | 2.93 | -0.05 (-1.68%) | 327,800 |
1 Nov 2022 | USD | 2.96 | 3.03 | 2.96 | 2.98 | 2.98 | +0.02 (+0.68%) | 480,900 |
31 Oct 2022 | USD | 2.93 | 2.97 | 2.92 | 2.96 | 2.96 | +0.02 (+0.68%) | 599,500 |
28 Oct 2022 | USD | 2.87 | 2.98 | 2.87 | 2.94 | 2.94 | +0.06 (+2.08%) | 392,800 |
27 Oct 2022 | USD | 2.9 | 2.94 | 2.88 | 2.88 | 2.88 | -0.03 (-1.03%) | 515,000 |
26 Oct 2022 | USD | 2.91 | 2.98 | 2.9 | 2.91 | 2.91 | -0.02 (-0.68%) | 505,500 |
25 Oct 2022 | USD | 2.82 | 2.93 | 2.82 | 2.93 | 2.93 | +0.12 (+4.27%) | 202,400 |
24 Oct 2022 | USD | 2.82 | 2.86 | 2.81 | 2.81 | 2.81 | -0.02 (-0.71%) | 433,100 |