Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 2.73 | 2.73 | 2.615 | 2.62 | 2.62 | -0.11 (-4.03%) | 563,800 |
16 Dec 2022 | USD | 2.74 | 2.78 | 2.67 | 2.73 | 2.73 | -0.04 (-1.44%) | 544,800 |
15 Dec 2022 | USD | 2.85 | 2.92 | 2.74 | 2.77 | 2.77 | -0.17 (-5.78%) | 866,400 |
14 Dec 2022 | USD | 2.89 | 3.035 | 2.84 | 2.94 | 2.94 | +0.06 (+2.08%) | 1,286,000 |
13 Dec 2022 | USD | 2.9 | 2.98 | 2.79 | 2.88 | 2.88 | +0.1 (+3.60%) | 1,141,700 |
12 Dec 2022 | USD | 2.62 | 2.835 | 2.57 | 2.78 | 2.78 | +0.17 (+6.51%) | 811,600 |
9 Dec 2022 | USD | 2.76 | 2.77 | 2.61 | 2.61 | 2.61 | -0.15 (-5.43%) | 353,600 |
8 Dec 2022 | USD | 2.81 | 2.88 | 2.735 | 2.76 | 2.76 | -0.04 (-1.43%) | 409,300 |
7 Dec 2022 | USD | 2.9 | 2.92 | 2.8 | 2.8 | 2.8 | -0.1 (-3.45%) | 207,000 |
6 Dec 2022 | USD | 3 | 3 | 2.83 | 2.9 | 2.9 | -0.09 (-3.01%) | 472,000 |
5 Dec 2022 | USD | 3.13 | 3.15 | 2.9 | 2.99 | 2.99 | -0.14 (-4.47%) | 529,600 |
2 Dec 2022 | USD | 2.96 | 3.16 | 2.95 | 3.13 | 3.13 | +0.08 (+2.62%) | 395,000 |
1 Dec 2022 | USD | 2.96 | 3.14 | 2.96 | 3.05 | 3.05 | +0.08 (+2.69%) | 408,900 |
30 Nov 2022 | USD | 2.85 | 3 | 2.83 | 2.97 | 2.97 | +0.1 (+3.48%) | 472,400 |
29 Nov 2022 | USD | 2.89 | 2.93 | 2.81 | 2.87 | 2.87 | -0.03 (-1.03%) | 606,900 |
28 Nov 2022 | USD | 2.98 | 3.08 | 2.87 | 2.9 | 2.9 | -0.12 (-3.97%) | 447,500 |
25 Nov 2022 | USD | 2.98 | 3.04 | 2.91 | 3.02 | 3.02 | +0.01 (+0.33%) | 295,500 |
23 Nov 2022 | USD | 2.93 | 3.07 | 2.93 | 3.01 | 3.01 | +0.06 (+2.03%) | 323,100 |
22 Nov 2022 | USD | 2.95 | 2.985 | 2.87 | 2.95 | 2.95 | -0.03 (-1.01%) | 612,000 |
21 Nov 2022 | USD | 3.02 | 3.03 | 2.93 | 2.98 | 2.98 | 0.0 (0.0%) | 456,800 |
18 Nov 2022 | USD | 3.06 | 3.06 | 2.94 | 2.98 | 2.98 | +0.02 (+0.68%) | 397,600 |
17 Nov 2022 | USD | 2.98 | 3.035 | 2.94 | 2.96 | 2.96 | -0.1 (-3.27%) | 391,100 |
16 Nov 2022 | USD | 3.22 | 3.22 | 3 | 3.06 | 3.06 | -0.16 (-4.97%) | 566,700 |
15 Nov 2022 | USD | 3.35 | 3.46 | 3.17 | 3.22 | 3.22 | -0.11 (-3.30%) | 691,500 |
14 Nov 2022 | USD | 3.23 | 3.44 | 3.19 | 3.33 | 3.33 | +0.06 (+1.83%) | 643,800 |
11 Nov 2022 | USD | 3.07 | 3.3 | 2.968 | 3.27 | 3.27 | +0.24 (+7.92%) | 982,700 |
10 Nov 2022 | USD | 2.99 | 3.04 | 2.89 | 3.03 | 3.03 | +0.24 (+8.60%) | 721,300 |
9 Nov 2022 | USD | 3.08 | 3.08 | 2.77 | 2.79 | 2.79 | -0.37 (-11.71%) | 935,000 |
8 Nov 2022 | USD | 3.25 | 3.38 | 2.91 | 3.16 | 3.16 | -0.39 (-10.99%) | 1,846,500 |
7 Nov 2022 | USD | 3.52 | 3.615 | 3.49 | 3.55 | 3.55 | +0.05 (+1.43%) | 569,900 |