Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 2.84 | 2.85 | 2.67 | 2.73 | 2.73 | -0.159 (-5.50%) | 73,000 |
9 Dec 2022 | USD | 2.86 | 2.9 | 2.81 | 2.889 | 2.889 | +0.039 (+1.37%) | 81,100 |
8 Dec 2022 | USD | 2.96 | 2.991 | 2.84 | 2.85 | 2.85 | -0.13 (-4.36%) | 61,000 |
7 Dec 2022 | USD | 2.99 | 3.04 | 2.95 | 2.98 | 2.98 | +0.03 (+1.02%) | 38,200 |
6 Dec 2022 | USD | 3 | 3 | 2.93 | 2.95 | 2.95 | -0.05 (-1.67%) | 51,100 |
5 Dec 2022 | USD | 2.97 | 3.02 | 2.92 | 3 | 3 | -0.03 (-0.99%) | 33,400 |
2 Dec 2022 | USD | 2.94 | 3.064 | 2.92 | 3.03 | 3.03 | +0.06 (+2.02%) | 61,600 |
1 Dec 2022 | USD | 3.08 | 3.09 | 2.85 | 2.97 | 2.97 | -0.06 (-1.98%) | 122,300 |
30 Nov 2022 | USD | 3.01 | 3.08 | 2.99 | 3.03 | 3.03 | -0.01 (-0.33%) | 30,000 |
29 Nov 2022 | USD | 3.05 | 3.09 | 3.03 | 3.04 | 3.04 | -0.01 (-0.33%) | 34,700 |
28 Nov 2022 | USD | 3.17 | 3.195 | 2.85 | 3.05 | 3.05 | -0.21 (-6.44%) | 119,000 |
25 Nov 2022 | USD | 3.2 | 3.271 | 3.19 | 3.26 | 3.26 | +0.02 (+0.62%) | 4,100 |
23 Nov 2022 | USD | 3.279 | 3.325 | 3.166 | 3.24 | 3.24 | -0.05 (-1.52%) | 30,400 |
22 Nov 2022 | USD | 3.4 | 3.4 | 3.22 | 3.29 | 3.29 | -0.06 (-1.79%) | 47,200 |
21 Nov 2022 | USD | 3.3 | 3.626 | 3.205 | 3.35 | 3.35 | +0.05 (+1.52%) | 130,200 |
18 Nov 2022 | USD | 3.28 | 3.31 | 3.151 | 3.3 | 3.3 | +0.02 (+0.61%) | 52,100 |
17 Nov 2022 | USD | 3.2 | 3.292 | 3.06 | 3.28 | 3.28 | +0.05 (+1.55%) | 182,600 |
16 Nov 2022 | USD | 3.25 | 3.257 | 3.16 | 3.23 | 3.23 | +0.03 (+0.94%) | 26,900 |
15 Nov 2022 | USD | 3.3 | 3.35 | 3.03 | 3.2 | 3.2 | -0.25 (-7.25%) | 161,100 |
14 Nov 2022 | USD | 3.23 | 3.45 | 3.221 | 3.45 | 3.45 | +0.19 (+5.83%) | 128,300 |
11 Nov 2022 | USD | 3.39 | 3.39 | 3.17 | 3.26 | 3.26 | -0.09 (-2.69%) | 82,400 |
10 Nov 2022 | USD | 3.16 | 3.36 | 3.08 | 3.35 | 3.35 | +0.31 (+10.20%) | 113,100 |
9 Nov 2022 | USD | 3.1 | 3.1 | 3 | 3.04 | 3.04 | -0.06 (-1.94%) | 92,200 |
8 Nov 2022 | USD | 3.25 | 3.25 | 3.07 | 3.1 | 3.1 | -0.15 (-4.62%) | 91,000 |
7 Nov 2022 | USD | 3.24 | 3.275 | 3.148 | 3.25 | 3.25 | -0.02 (-0.61%) | 75,800 |
4 Nov 2022 | USD | 3.43 | 3.43 | 3.155 | 3.27 | 3.27 | -0.21 (-6.03%) | 117,700 |
3 Nov 2022 | USD | 3.24 | 3.48 | 3.2 | 3.48 | 3.48 | +0.18 (+5.45%) | 161,200 |
2 Nov 2022 | USD | 3.26 | 3.45 | 3.21 | 3.3 | 3.3 | +0.18 (+5.77%) | 527,500 |
1 Nov 2022 | USD | 2.82 | 3.22 | 2.77 | 3.12 | 3.12 | +0.32 (+11.43%) | 265,100 |
31 Oct 2022 | USD | 2.83 | 2.887 | 2.77 | 2.8 | 2.8 | -0.08 (-2.78%) | 48,700 |