Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2022 | USD | 2.18 | 2.26 | 2.02 | 2.12 | 2.12 | -0.13 (-5.78%) | 144,000 |
1 Dec 2022 | USD | 2.35 | 2.37 | 2.19 | 2.25 | 2.25 | -0.07 (-3.02%) | 100,800 |
30 Nov 2022 | USD | 2.26 | 2.38 | 2.22 | 2.32 | 2.32 | +0.04 (+1.75%) | 72,100 |
29 Nov 2022 | USD | 2.5 | 2.62 | 2.25 | 2.28 | 2.28 | -0.24 (-9.52%) | 141,900 |
28 Nov 2022 | USD | 2.72 | 2.85 | 2.36 | 2.52 | 2.52 | -0.26 (-9.35%) | 88,500 |
25 Nov 2022 | USD | 2.63 | 2.88 | 2.61 | 2.78 | 2.78 | +0.15 (+5.70%) | 36,200 |
23 Nov 2022 | USD | 2.66 | 2.73 | 2.55 | 2.63 | 2.63 | +0.08 (+3.14%) | 65,300 |
22 Nov 2022 | USD | 2.42 | 2.6 | 2.38 | 2.55 | 2.55 | +0.12 (+4.94%) | 126,000 |
21 Nov 2022 | USD | 2.57 | 2.58 | 2.37 | 2.43 | 2.43 | -0.16 (-6.18%) | 82,400 |
18 Nov 2022 | USD | 2.57 | 2.67 | 2.55 | 2.59 | 2.59 | -0.01 (-0.38%) | 101,400 |
17 Nov 2022 | USD | 2.78 | 2.79 | 2.5 | 2.6 | 2.6 | -0.19 (-6.81%) | 88,700 |
16 Nov 2022 | USD | 2.95 | 2.99 | 2.75 | 2.79 | 2.79 | -0.11 (-3.79%) | 207,000 |
15 Nov 2022 | USD | 2.98 | 3.15 | 2.84 | 2.9 | 2.9 | -0.09 (-3.01%) | 132,500 |
14 Nov 2022 | USD | 3.1 | 3.21 | 2.97 | 2.99 | 2.99 | -0.02 (-0.66%) | 106,700 |
11 Nov 2022 | USD | 3.25 | 3.33 | 2.95 | 3.01 | 3.01 | -0.31 (-9.34%) | 121,400 |
10 Nov 2022 | USD | 3.34 | 3.49 | 3.18 | 3.32 | 3.32 | +0.07 (+2.15%) | 124,700 |
9 Nov 2022 | USD | 3.59 | 3.64 | 3.21 | 3.25 | 3.25 | -0.44 (-11.92%) | 123,600 |
8 Nov 2022 | USD | 3.75 | 3.85 | 3.53 | 3.69 | 3.69 | -0.12 (-3.15%) | 126,100 |
7 Nov 2022 | USD | 4.1 | 4.13 | 3.73 | 3.81 | 3.81 | -0.3 (-7.30%) | 111,800 |
4 Nov 2022 | USD | 4.46 | 4.46 | 4.05 | 4.11 | 4.11 | -0.24 (-5.52%) | 47,200 |
3 Nov 2022 | USD | 4.18 | 4.53 | 4.08 | 4.35 | 4.35 | +0.14 (+3.33%) | 93,100 |
2 Nov 2022 | USD | 4.06 | 4.32 | 4.01 | 4.21 | 4.21 | +0.17 (+4.21%) | 77,500 |
1 Nov 2022 | USD | 4.01 | 4.2 | 3.91 | 4.04 | 4.04 | +0.11 (+2.80%) | 112,300 |
31 Oct 2022 | USD | 3.62 | 4.09 | 3.62 | 3.93 | 3.93 | +0.25 (+6.79%) | 72,700 |
28 Oct 2022 | USD | 3.81 | 3.86 | 3.47 | 3.68 | 3.68 | -0.11 (-2.90%) | 75,100 |
27 Oct 2022 | USD | 4.08 | 4.09 | 3.76 | 3.79 | 3.79 | -0.21 (-5.25%) | 45,300 |
26 Oct 2022 | USD | 3.99 | 4.05 | 3.9 | 4 | 4 | +0.02 (+0.50%) | 17,300 |
25 Oct 2022 | USD | 3.83 | 4.16 | 3.71 | 3.98 | 3.98 | +0.18 (+4.74%) | 77,300 |
24 Oct 2022 | USD | 3.92 | 3.92 | 3.63 | 3.8 | 3.8 | -0.07 (-1.81%) | 42,400 |
21 Oct 2022 | USD | 3.66 | 3.9 | 3.51 | 3.87 | 3.87 | +0.19 (+5.16%) | 56,900 |