Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2022 | USD | 2.65 | 2.73 | 2.56 | 2.6 | 2.6 | -0.05 (-1.89%) | 1,311,000 |
7 Dec 2022 | USD | 2.51 | 2.725 | 2.51 | 2.65 | 2.65 | +0.07 (+2.71%) | 2,461,000 |
6 Dec 2022 | USD | 2.65 | 2.67 | 2.51 | 2.58 | 2.58 | -0.1 (-3.73%) | 2,328,700 |
5 Dec 2022 | USD | 2.86 | 2.96 | 2.67 | 2.68 | 2.68 | -0.19 (-6.62%) | 3,254,500 |
2 Dec 2022 | USD | 2.86 | 2.97 | 2.74 | 2.87 | 2.87 | -0.07 (-2.38%) | 2,686,000 |
1 Dec 2022 | USD | 2.75 | 3.02 | 2.72 | 2.94 | 2.94 | +0.16 (+5.76%) | 8,915,500 |
30 Nov 2022 | USD | 2.45 | 2.83 | 2.39 | 2.78 | 2.78 | +0.31 (+12.55%) | 8,384,700 |
29 Nov 2022 | USD | 2.55 | 2.63 | 2.45 | 2.47 | 2.47 | -0.17 (-6.44%) | 8,295,700 |
28 Nov 2022 | USD | 3.11 | 3.27 | 2.4 | 2.64 | 2.64 | +0.8 (+43.48%) | 72,451,500 |
25 Nov 2022 | USD | 1.8 | 1.85 | 1.8 | 1.84 | 1.84 | +0.02 (+1.10%) | 197,600 |
23 Nov 2022 | USD | 1.78 | 1.84 | 1.77 | 1.82 | 1.82 | +0.04 (+2.25%) | 565,400 |
22 Nov 2022 | USD | 1.8 | 1.8 | 1.73 | 1.78 | 1.78 | -0.01 (-0.56%) | 544,700 |
21 Nov 2022 | USD | 1.82 | 1.825 | 1.77 | 1.79 | 1.79 | -0.03 (-1.65%) | 354,700 |
18 Nov 2022 | USD | 1.87 | 1.87 | 1.79 | 1.82 | 1.82 | -0.03 (-1.62%) | 483,700 |
17 Nov 2022 | USD | 1.89 | 1.925 | 1.81 | 1.85 | 1.85 | -0.02 (-1.07%) | 821,100 |
16 Nov 2022 | USD | 1.94 | 1.95 | 1.85 | 1.87 | 1.87 | -0.09 (-4.59%) | 534,300 |
15 Nov 2022 | USD | 2.11 | 2.12 | 1.91 | 1.96 | 1.96 | +0.04 (+2.08%) | 957,600 |
14 Nov 2022 | USD | 2 | 2 | 1.89 | 1.92 | 1.92 | -0.11 (-5.42%) | 1,135,700 |
11 Nov 2022 | USD | 1.83 | 2.14 | 1.83 | 2.03 | 2.03 | +0.22 (+12.15%) | 1,971,500 |
10 Nov 2022 | USD | 1.8 | 1.875 | 1.745 | 1.81 | 1.81 | +0.19 (+11.73%) | 1,620,000 |
9 Nov 2022 | USD | 1.7 | 1.73 | 1.52 | 1.62 | 1.62 | +0.02 (+1.25%) | 996,900 |
8 Nov 2022 | USD | 1.66 | 1.69 | 1.58 | 1.6 | 1.6 | -0.06 (-3.61%) | 649,000 |
7 Nov 2022 | USD | 1.7 | 1.72 | 1.62 | 1.66 | 1.66 | +0.01 (+0.61%) | 392,600 |
4 Nov 2022 | USD | 1.65 | 1.679 | 1.56 | 1.65 | 1.65 | +0.03 (+1.85%) | 492,900 |
3 Nov 2022 | USD | 1.68 | 1.69 | 1.56 | 1.62 | 1.62 | -0.08 (-4.71%) | 989,300 |
2 Nov 2022 | USD | 1.8 | 1.81 | 1.7 | 1.7 | 1.7 | -0.11 (-6.08%) | 645,800 |
1 Nov 2022 | USD | 1.77 | 1.86 | 1.76 | 1.81 | 1.81 | +0.05 (+2.84%) | 706,500 |
31 Oct 2022 | USD | 1.72 | 1.77 | 1.7 | 1.76 | 1.76 | +0.01 (+0.57%) | 355,500 |
28 Oct 2022 | USD | 1.71 | 1.77 | 1.7 | 1.75 | 1.75 | +0.05 (+2.94%) | 598,900 |
27 Oct 2022 | USD | 1.78 | 1.78 | 1.68 | 1.7 | 1.7 | -0.05 (-2.86%) | 299,900 |