Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.14 | 1.19 | 1.09 | 1.1 | 11 | -0.02 (-1.79%) | 2,230,700 |
16 Dec 2022 | USD | 1.12 | 1.14 | 1.05 | 1.12 | 11.2 | +0.01 (+0.90%) | 3,604,200 |
15 Dec 2022 | USD | 1.15 | 1.2 | 1.1 | 1.11 | 11.1 | -0.07 (-5.93%) | 1,866,200 |
14 Dec 2022 | USD | 1.21 | 1.25 | 1.16 | 1.18 | 11.8 | -0.02 (-1.67%) | 3,276,500 |
13 Dec 2022 | USD | 1.39 | 1.405 | 1.18 | 1.2 | 12 | -0.16 (-11.76%) | 4,329,600 |
12 Dec 2022 | USD | 1.51 | 1.52 | 1.03 | 1.36 | 13.6 | -0.68 (-33.33%) | 14,753,500 |
9 Dec 2022 | USD | 2.03 | 2.08 | 2.03 | 2.04 | 20.4 | -0.01 (-0.49%) | 907,800 |
8 Dec 2022 | USD | 1.91 | 2.07 | 1.905 | 2.05 | 20.5 | +0.14 (+7.33%) | 1,088,600 |
7 Dec 2022 | USD | 1.99 | 2 | 1.84 | 1.91 | 19.1 | -0.08 (-4.02%) | 3,073,500 |
6 Dec 2022 | USD | 2.1 | 2.13 | 1.97 | 1.99 | 19.9 | -0.13 (-6.13%) | 2,073,700 |
5 Dec 2022 | USD | 2.08 | 2.15 | 2.053 | 2.12 | 21.2 | +0.03 (+1.44%) | 2,077,500 |
2 Dec 2022 | USD | 2.04 | 2.095 | 1.98 | 2.09 | 20.9 | +0.05 (+2.45%) | 2,192,400 |
1 Dec 2022 | USD | 2.13 | 2.185 | 2.03 | 2.04 | 20.4 | -0.1 (-4.67%) | 725,400 |
30 Nov 2022 | USD | 2.01 | 2.15 | 1.99 | 2.14 | 21.4 | +0.15 (+7.54%) | 2,402,800 |
29 Nov 2022 | USD | 2.01 | 2.07 | 1.95 | 1.99 | 19.9 | -0.05 (-2.45%) | 1,069,100 |
28 Nov 2022 | USD | 2.11 | 2.15 | 2.012 | 2.04 | 20.4 | -0.05 (-2.39%) | 1,894,500 |
25 Nov 2022 | USD | 2.09 | 2.15 | 2.08 | 2.09 | 20.9 | -0.02 (-0.95%) | 531,200 |
23 Nov 2022 | USD | 2.12 | 2.231 | 2.1 | 2.11 | 21.1 | -0.03 (-1.40%) | 1,298,000 |
22 Nov 2022 | USD | 2.16 | 2.19 | 2.06 | 2.14 | 21.4 | -0.02 (-0.93%) | 1,160,700 |
21 Nov 2022 | USD | 2.01 | 2.16 | 2 | 2.16 | 21.6 | +0.13 (+6.40%) | 1,719,000 |
18 Nov 2022 | USD | 2.14 | 2.15 | 2.013 | 2.03 | 20.3 | -0.07 (-3.33%) | 1,574,000 |
17 Nov 2022 | USD | 2.37 | 2.375 | 2.08 | 2.1 | 21 | -0.35 (-14.29%) | 2,398,400 |
16 Nov 2022 | USD | 2.29 | 2.51 | 2.245 | 2.45 | 24.5 | +0.18 (+7.93%) | 3,967,900 |
15 Nov 2022 | USD | 2.3 | 2.335 | 2.1 | 2.27 | 22.7 | +0.23 (+11.27%) | 2,707,000 |
14 Nov 2022 | USD | 2.18 | 2.22 | 2.01 | 2.04 | 20.4 | -0.13 (-5.99%) | 1,827,700 |
11 Nov 2022 | USD | 2.26 | 2.32 | 2.15 | 2.17 | 21.7 | -0.11 (-4.82%) | 1,835,200 |
10 Nov 2022 | USD | 2.27 | 2.29 | 2.065 | 2.28 | 22.8 | +0.17 (+8.06%) | 3,003,600 |
9 Nov 2022 | USD | 2.3 | 2.35 | 2.1 | 2.11 | 21.1 | -0.23 (-9.83%) | 1,773,800 |
8 Nov 2022 | USD | 2.39 | 2.55 | 2.29 | 2.34 | 23.4 | -0.05 (-2.09%) | 3,913,500 |
7 Nov 2022 | USD | 2.1 | 2.475 | 2.07 | 2.39 | 23.9 | +0.44 (+22.56%) | 5,630,400 |