Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 3.1 | 3.2799 | 2.91 | 3.0999 | 3.0999 | -0.19 (-5.78%) | 12,632 |
9 Dec 2022 | USD | 3.3099 | 3.3099 | 3.121 | 3.29 | 3.29 | -0.03 (-0.90%) | 8,483 |
8 Dec 2022 | USD | 3.52 | 3.88 | 3.32 | 3.32 | 3.32 | -0.16 (-4.60%) | 21,157 |
7 Dec 2022 | USD | 3.8 | 3.8155 | 3.45 | 3.48 | 3.48 | -0.44 (-11.22%) | 23,683 |
6 Dec 2022 | USD | 3.76 | 3.93 | 3.76 | 3.92 | 3.92 | -0.25 (-6.00%) | 3,348 |
5 Dec 2022 | USD | 3.88 | 4.17 | 3.88 | 4.17 | 4.17 | -0.095 (-2.23%) | 11,984 |
2 Dec 2022 | USD | 4 | 4.31 | 3.925 | 4.265 | 4.265 | +0.265 (+6.63%) | 10,090 |
1 Dec 2022 | USD | 3.855 | 4.0099 | 3.79 | 4 | 4 | +0.23 (+6.10%) | 15,105 |
30 Nov 2022 | USD | 3.54 | 4 | 3.45 | 3.77 | 3.77 | +0.06 (+1.62%) | 19,008 |
29 Nov 2022 | USD | 3.5 | 3.7399 | 3.33 | 3.71 | 3.71 | +0.282 (+8.23%) | 24,658 |
28 Nov 2022 | USD | 3.4 | 3.5 | 3.4 | 3.428 | 3.428 | +0.028 (+0.82%) | 7,915 |
25 Nov 2022 | USD | 3.4 | 3.45 | 3.39 | 3.4 | 3.4 | +0.1 (+3.03%) | 3,830 |
23 Nov 2022 | USD | 3.12 | 3.365 | 3.1 | 3.3 | 3.3 | +0.22 (+7.14%) | 32,542 |
22 Nov 2022 | USD | 2.875 | 3.11 | 2.81 | 3.08 | 3.08 | +0.233 (+8.18%) | 23,823 |
21 Nov 2022 | USD | 2.9499 | 2.9499 | 2.84 | 2.8471 | 2.8471 | +0.007 (+0.25%) | 6,354 |
18 Nov 2022 | USD | 2.76 | 2.89 | 2.75 | 2.84 | 2.84 | +0.02 (+0.71%) | 8,689 |
17 Nov 2022 | USD | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 0 |
16 Nov 2022 | USD | 2.85 | 2.9299 | 2.78 | 2.82 | 2.82 | -0.08 (-2.76%) | 9,631 |
15 Nov 2022 | USD | 2.7735 | 2.95 | 2.75 | 2.9 | 2.9 | +0.05 (+1.75%) | 24,248 |
14 Nov 2022 | USD | 2.8317 | 2.85 | 2.76 | 2.85 | 2.85 | -0.09 (-3.06%) | 6,623 |
11 Nov 2022 | USD | 2.65 | 2.99 | 2.65 | 2.94 | 2.94 | +0.17 (+6.14%) | 8,685 |
10 Nov 2022 | USD | 2.31 | 3.19 | 2.31 | 2.77 | 2.77 | +0.6 (+27.65%) | 79,663 |
9 Nov 2022 | USD | 2.85 | 2.85 | 2.13 | 2.17 | 2.17 | -0.8 (-26.94%) | 17,230 |
8 Nov 2022 | USD | 2.85 | 3.08 | 2.82 | 2.97 | 2.97 | +0.07 (+2.41%) | 11,951 |
7 Nov 2022 | USD | 2.64 | 2.91 | 2.6307 | 2.9 | 2.9 | +0.16 (+5.84%) | 14,390 |
4 Nov 2022 | USD | 2.53 | 2.88 | 2.53 | 2.74 | 2.74 | +0.25 (+10.04%) | 46,857 |
3 Nov 2022 | USD | 2.28 | 2.49 | 2.2 | 2.49 | 2.49 | +0.15 (+6.41%) | 14,889 |
2 Nov 2022 | USD | 2.1 | 2.61 | 2.06 | 2.34 | 2.34 | +0.34 (+17.00%) | 60,342 |
1 Nov 2022 | USD | 2.06 | 2.15 | 1.85 | 2 | 2 | +0.02 (+1.01%) | 225,444 |
31 Oct 2022 | USD | 2.28 | 2.43 | 1.945 | 1.98 | 1.98 | -0.39 (-16.46%) | 65,683 |