Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 1.47 | 1.49 | 1.35 | 1.38 | 16.56 | +0.02 (+1.47%) | 1,333,100 |
12 Dec 2022 | USD | 1.43 | 1.45 | 1.3 | 1.36 | 16.32 | -0.09 (-6.21%) | 2,302,300 |
9 Dec 2022 | USD | 1.66 | 1.67 | 1.44 | 1.45 | 17.4 | -0.23 (-13.69%) | 2,778,600 |
8 Dec 2022 | USD | 1.87 | 1.87 | 1.66 | 1.68 | 20.16 | -0.14 (-7.69%) | 2,754,800 |
7 Dec 2022 | USD | 1.95 | 2 | 1.8 | 1.82 | 21.84 | -0.19 (-9.45%) | 3,878,800 |
6 Dec 2022 | USD | 2.18 | 2.19 | 1.9 | 2.01 | 24.12 | -0.19 (-8.64%) | 5,299,600 |
5 Dec 2022 | USD | 1.81 | 2.5 | 1.73 | 2.2 | 26.4 | -2.24 (-50.45%) | 29,044,900 |
2 Dec 2022 | USD | 5.92 | 5.94 | 4.25 | 4.44 | 53.28 | +0.81 (+22.31%) | 31,172,400 |
1 Dec 2022 | USD | 4.24 | 5.81 | 3.49 | 3.63 | 43.56 | +0.61 (+20.20%) | 44,284,400 |
30 Nov 2022 | USD | 2.22 | 4.58 | 2.03 | 3.02 | 36.24 | +0.94 (+45.19%) | 23,493,700 |
29 Nov 2022 | USD | 2.28 | 2.35 | 2.02 | 2.08 | 24.96 | -0.22 (-9.57%) | 644,600 |
28 Nov 2022 | USD | 2.32 | 2.42 | 2.21 | 2.3 | 27.6 | -0.15 (-6.12%) | 396,100 |
25 Nov 2022 | USD | 2.26 | 2.55 | 2.18 | 2.45 | 29.4 | +0.21 (+9.37%) | 583,800 |
23 Nov 2022 | USD | 2.36 | 2.36 | 2.22 | 2.24 | 26.88 | -0.11 (-4.68%) | 223,100 |
22 Nov 2022 | USD | 2.9 | 2.9 | 2.35 | 2.35 | 28.2 | -0.52 (-18.12%) | 239,600 |
21 Nov 2022 | USD | 3.28 | 3.31 | 2.8 | 2.87 | 34.44 | -0.38 (-11.69%) | 164,800 |
18 Nov 2022 | USD | 3.29 | 3.33 | 3.2 | 3.25 | 39 | -0.1 (-2.99%) | 71,800 |
17 Nov 2022 | USD | 3.37 | 3.43 | 3.25 | 3.35 | 40.2 | -0.06 (-1.76%) | 61,900 |
16 Nov 2022 | USD | 3.34 | 3.48 | 3.32 | 3.41 | 40.92 | 0.0 (0.0%) | 56,000 |
15 Nov 2022 | USD | 3.23 | 3.6 | 3.22 | 3.41 | 40.92 | +0.16 (+4.92%) | 156,400 |
14 Nov 2022 | USD | 3.38 | 3.5 | 3.2 | 3.25 | 39 | -0.17 (-4.97%) | 118,100 |
11 Nov 2022 | USD | 3.55 | 3.65 | 3.4 | 3.42 | 41.04 | -0.16 (-4.47%) | 94,500 |
10 Nov 2022 | USD | 3.3 | 3.65 | 3.19 | 3.58 | 42.96 | +0.37 (+11.53%) | 190,900 |
9 Nov 2022 | USD | 3.44 | 3.61 | 3.2 | 3.21 | 38.52 | -0.23 (-6.69%) | 129,800 |
8 Nov 2022 | USD | 3.82 | 3.87 | 3.43 | 3.44 | 41.28 | -0.52 (-13.13%) | 238,500 |
7 Nov 2022 | USD | 4.02 | 4.15 | 3.87 | 3.96 | 47.52 | -0.09 (-2.22%) | 129,700 |
4 Nov 2022 | USD | 4.02 | 4.2 | 3.9 | 4.05 | 48.6 | -0.02 (-0.49%) | 182,100 |
3 Nov 2022 | USD | 4.21 | 4.25 | 4 | 4.07 | 48.84 | -0.18 (-4.24%) | 136,300 |
2 Nov 2022 | USD | 4.67 | 4.74 | 4.18 | 4.25 | 51 | -0.38 (-8.21%) | 204,800 |
1 Nov 2022 | USD | 4.62 | 4.92 | 4.53 | 4.63 | 55.56 | -0.06 (-1.28%) | 415,500 |