Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2022 | USD | 3.18 | 3.4 | 2.89 | 3.29 | 3.29 | +0.11 (+3.46%) | 67,300 |
6 Dec 2022 | USD | 3.4 | 3.414 | 2.97 | 3.18 | 3.18 | -0.2 (-5.92%) | 152,000 |
5 Dec 2022 | USD | 3.39 | 3.465 | 3.16 | 3.38 | 3.38 | +0.02 (+0.60%) | 100,900 |
2 Dec 2022 | USD | 3.13 | 3.4 | 3.06 | 3.36 | 3.36 | +0.18 (+5.66%) | 117,300 |
1 Dec 2022 | USD | 3.08 | 3.25 | 2.89 | 3.18 | 3.18 | -0.07 (-2.15%) | 101,400 |
30 Nov 2022 | USD | 2.77 | 3.25 | 2.67 | 3.25 | 3.25 | +0.6 (+22.64%) | 129,100 |
29 Nov 2022 | USD | 2.623 | 2.76 | 2.6 | 2.65 | 2.65 | +0.07 (+2.71%) | 65,100 |
28 Nov 2022 | USD | 2.65 | 2.66 | 2.52 | 2.58 | 2.58 | -0.01 (-0.39%) | 40,900 |
25 Nov 2022 | USD | 2.68 | 2.68 | 2.54 | 2.59 | 2.59 | -0.1 (-3.72%) | 12,200 |
23 Nov 2022 | USD | 2.85 | 2.92 | 2.62 | 2.69 | 2.69 | -0.11 (-3.93%) | 63,400 |
22 Nov 2022 | USD | 2.49 | 2.939 | 2.377 | 2.8 | 2.8 | +0.35 (+14.29%) | 100,600 |
21 Nov 2022 | USD | 2.37 | 2.52 | 2.36 | 2.45 | 2.45 | +0.03 (+1.24%) | 78,500 |
18 Nov 2022 | USD | 2.39 | 2.52 | 2.327 | 2.42 | 2.42 | +0.11 (+4.76%) | 68,600 |
17 Nov 2022 | USD | 2.32 | 2.42 | 2.12 | 2.31 | 2.31 | -0.05 (-2.12%) | 87,000 |
16 Nov 2022 | USD | 2.26 | 2.37 | 2.24 | 2.36 | 2.36 | +0.08 (+3.51%) | 27,500 |
15 Nov 2022 | USD | 2.41 | 2.5 | 2.2 | 2.28 | 2.28 | 0.0 (0.0%) | 127,500 |
14 Nov 2022 | USD | 2.3 | 2.59 | 2.27 | 2.28 | 2.28 | -0.08 (-3.39%) | 158,700 |
11 Nov 2022 | USD | 2.16 | 2.59 | 2.16 | 2.36 | 2.36 | +0.12 (+5.36%) | 176,700 |
10 Nov 2022 | USD | 2.2 | 2.35 | 2.1 | 2.24 | 2.24 | +0.15 (+7.18%) | 208,200 |
9 Nov 2022 | USD | 2.22 | 2.46 | 2.02 | 2.09 | 2.09 | -0.13 (-5.86%) | 148,000 |
8 Nov 2022 | USD | 2.43 | 2.43 | 2.17 | 2.22 | 2.22 | -0.16 (-6.72%) | 86,800 |
7 Nov 2022 | USD | 2.29 | 2.44 | 2.29 | 2.38 | 2.38 | +0.09 (+3.93%) | 97,600 |
4 Nov 2022 | USD | 2.48 | 2.545 | 2.27 | 2.29 | 2.29 | -0.12 (-4.98%) | 96,000 |
3 Nov 2022 | USD | 2.33 | 2.425 | 2.33 | 2.41 | 2.41 | +0.01 (+0.42%) | 67,000 |
2 Nov 2022 | USD | 2.52 | 2.61 | 2.39 | 2.4 | 2.4 | -0.11 (-4.38%) | 130,900 |
1 Nov 2022 | USD | 2.52 | 2.82 | 2.45 | 2.51 | 2.51 | +0.02 (+0.80%) | 42,000 |
31 Oct 2022 | USD | 2.41 | 2.73 | 2.34 | 2.49 | 2.49 | +0.07 (+2.89%) | 84,600 |
28 Oct 2022 | USD | 2.5 | 2.51 | 2.365 | 2.42 | 2.42 | +0.03 (+1.26%) | 31,400 |
27 Oct 2022 | USD | 2.42 | 2.43 | 2.3 | 2.39 | 2.39 | -0.03 (-1.24%) | 48,100 |
26 Oct 2022 | USD | 2.67 | 2.77 | 2.39 | 2.42 | 2.42 | -0.19 (-7.28%) | 119,500 |