Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | USD | 2.85 | 3.03 | 2.8 | 2.88 | 2.88 | +0.03 (+1.05%) | 165,000 |
8 Dec 2022 | USD | 2.81 | 2.96 | 2.73 | 2.85 | 2.85 | +0.05 (+1.79%) | 189,500 |
7 Dec 2022 | USD | 2.76 | 2.85 | 2.7 | 2.8 | 2.8 | +0.06 (+2.19%) | 81,400 |
6 Dec 2022 | USD | 2.94 | 2.94 | 2.72 | 2.74 | 2.74 | -0.19 (-6.48%) | 239,600 |
5 Dec 2022 | USD | 2.8 | 2.982 | 2.69 | 2.93 | 2.93 | +0.14 (+5.02%) | 280,400 |
2 Dec 2022 | USD | 2.67 | 2.8 | 2.6 | 2.79 | 2.79 | +0.1 (+3.72%) | 150,500 |
1 Dec 2022 | USD | 2.78 | 2.87 | 2.67 | 2.69 | 2.69 | -0.06 (-2.18%) | 236,800 |
30 Nov 2022 | USD | 2.72 | 2.79 | 2.64 | 2.75 | 2.75 | +0.04 (+1.48%) | 256,900 |
29 Nov 2022 | USD | 2.59 | 2.711 | 2.56 | 2.71 | 2.71 | +0.15 (+5.86%) | 240,300 |
28 Nov 2022 | USD | 2.6 | 2.68 | 2.47 | 2.56 | 2.56 | -0.03 (-1.16%) | 503,100 |
25 Nov 2022 | USD | 2.45 | 2.6 | 2.42 | 2.59 | 2.59 | +0.19 (+7.92%) | 216,500 |
23 Nov 2022 | USD | 2.34 | 2.44 | 2.28 | 2.4 | 2.4 | +0.13 (+5.73%) | 269,400 |
22 Nov 2022 | USD | 2.33 | 2.33 | 2.23 | 2.27 | 2.27 | -0.03 (-1.30%) | 123,700 |
21 Nov 2022 | USD | 2.39 | 2.39 | 2.25 | 2.3 | 2.3 | -0.08 (-3.36%) | 155,600 |
18 Nov 2022 | USD | 2.55 | 2.55 | 2.333 | 2.38 | 2.38 | -0.14 (-5.56%) | 230,000 |
17 Nov 2022 | USD | 2.58 | 2.61 | 2.45 | 2.52 | 2.52 | -0.06 (-2.33%) | 210,600 |
16 Nov 2022 | USD | 2.6 | 2.68 | 2.52 | 2.58 | 2.58 | -0.04 (-1.53%) | 357,200 |
15 Nov 2022 | USD | 2.7 | 2.79 | 2.6 | 2.62 | 2.62 | -0.01 (-0.38%) | 327,500 |
14 Nov 2022 | USD | 2.54 | 2.75 | 2.425 | 2.63 | 2.63 | +0.12 (+4.78%) | 596,700 |
11 Nov 2022 | USD | 2.19 | 2.54 | 2.13 | 2.51 | 2.51 | +0.39 (+18.40%) | 465,800 |
10 Nov 2022 | USD | 2.27 | 2.33 | 2.09 | 2.12 | 2.12 | +0.005 (+0.24%) | 582,000 |
9 Nov 2022 | USD | 2.51 | 2.51 | 2.1 | 2.115 | 2.115 | -0.345 (-14.02%) | 681,000 |
8 Nov 2022 | USD | 2.48 | 2.548 | 2.4 | 2.46 | 2.46 | +0.02 (+0.82%) | 542,900 |
7 Nov 2022 | USD | 2.41 | 2.48 | 2.37 | 2.44 | 2.44 | +0.01 (+0.41%) | 214,200 |
4 Nov 2022 | USD | 2.59 | 2.59 | 2.3 | 2.43 | 2.43 | -0.11 (-4.33%) | 465,800 |
3 Nov 2022 | USD | 2.4 | 2.54 | 2.27 | 2.54 | 2.54 | +0.19 (+8.09%) | 802,400 |
2 Nov 2022 | USD | 2.67 | 2.72 | 2.3 | 2.35 | 2.35 | -0.4 (-14.55%) | 1,754,000 |
1 Nov 2022 | USD | 3.63 | 3.74 | 2.67 | 2.75 | 2.75 | -0.11 (-3.85%) | 27,596,400 |
31 Oct 2022 | USD | 2.61 | 2.9 | 2.5 | 2.86 | 2.86 | +0.32 (+12.60%) | 305,800 |
28 Oct 2022 | USD | 2.57 | 2.59 | 2.46 | 2.54 | 2.54 | 0.0 (0.0%) | 199,700 |