Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 2.145 | 2.32 | 2.045 | 2.08 | 2.08 | -0.03 (-1.42%) | 449,100 |
2 Dec 2022 | USD | 1.93 | 2.16 | 1.93 | 2.11 | 2.11 | +0.08 (+3.94%) | 212,000 |
1 Dec 2022 | USD | 1.92 | 2.045 | 1.92 | 2.03 | 2.03 | +0.09 (+4.64%) | 79,100 |
30 Nov 2022 | USD | 1.95 | 2.02 | 1.93 | 1.94 | 1.94 | -0.04 (-2.02%) | 42,300 |
29 Nov 2022 | USD | 2.02 | 2.02 | 1.94 | 1.98 | 1.98 | -0.02 (-1%) | 21,600 |
28 Nov 2022 | USD | 1.99 | 2.06 | 1.92 | 2 | 2 | -0.005 (-0.25%) | 64,900 |
25 Nov 2022 | USD | 2.14 | 2.14 | 1.98 | 2.005 | 2.005 | -0.095 (-4.52%) | 8,700 |
23 Nov 2022 | USD | 2 | 2.1 | 1.92 | 2.1 | 2.1 | +0.08 (+3.96%) | 143,700 |
22 Nov 2022 | USD | 2.11 | 2.2 | 2 | 2.02 | 2.02 | -0.11 (-5.16%) | 38,700 |
21 Nov 2022 | USD | 2.2 | 2.2 | 2.1 | 2.13 | 2.13 | -0.07 (-3.18%) | 20,300 |
18 Nov 2022 | USD | 2.06 | 2.2 | 2.06 | 2.2 | 2.2 | +0.035 (+1.62%) | 7,200 |
17 Nov 2022 | USD | 2.24 | 2.24 | 2.14 | 2.165 | 2.165 | -0.04 (-1.81%) | 14,900 |
16 Nov 2022 | USD | 2.17 | 2.24 | 2.155 | 2.205 | 2.205 | +0.035 (+1.61%) | 78,600 |
15 Nov 2022 | USD | 2.2 | 2.21 | 2.13 | 2.17 | 2.17 | -0.04 (-1.81%) | 195,300 |
14 Nov 2022 | USD | 2.19 | 2.23 | 2.11 | 2.21 | 2.21 | +0.12 (+5.74%) | 255,300 |
11 Nov 2022 | USD | 2.14 | 2.155 | 2.01 | 2.09 | 2.09 | -0.06 (-2.79%) | 155,300 |
10 Nov 2022 | USD | 2.07 | 2.25 | 2.07 | 2.15 | 2.15 | +0.09 (+4.37%) | 60,200 |
9 Nov 2022 | USD | 2.05 | 2.14 | 2.025 | 2.06 | 2.06 | +0.03 (+1.48%) | 44,800 |
8 Nov 2022 | USD | 1.97 | 2.03 | 1.97 | 2.03 | 2.03 | +0.03 (+1.50%) | 10,800 |
7 Nov 2022 | USD | 2.03 | 2.05 | 1.98 | 2 | 2 | +0.005 (+0.25%) | 37,900 |
4 Nov 2022 | USD | 1.98 | 2.02 | 1.97 | 1.995 | 1.995 | -0.025 (-1.24%) | 17,400 |
3 Nov 2022 | USD | 2 | 2.02 | 1.96 | 2.02 | 2.02 | +0.01 (+0.50%) | 70,500 |
2 Nov 2022 | USD | 2.08 | 2.08 | 2.01 | 2.01 | 2.01 | -0.11 (-5.19%) | 19,200 |
1 Nov 2022 | USD | 2.09 | 2.15 | 2.045 | 2.12 | 2.12 | +0.04 (+1.92%) | 30,000 |
31 Oct 2022 | USD | 1.95 | 2.305 | 1.91 | 2.08 | 2.08 | +0.09 (+4.52%) | 123,200 |
28 Oct 2022 | USD | 1.992 | 2.01 | 1.96 | 1.99 | 1.99 | -0.01 (-0.50%) | 112,700 |
27 Oct 2022 | USD | 2.01 | 2.06 | 1.96 | 2 | 2 | -0.03 (-1.48%) | 22,500 |
26 Oct 2022 | USD | 2.02 | 2.1 | 1.975 | 2.03 | 2.03 | -0.02 (-0.98%) | 28,900 |
25 Oct 2022 | USD | 1.9 | 2.08 | 1.9 | 2.05 | 2.05 | +0.1 (+5.13%) | 121,500 |
24 Oct 2022 | USD | 1.93 | 1.97 | 1.87 | 1.95 | 1.95 | +0.035 (+1.83%) | 49,700 |