Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1.65 | 1.86 | 1.609 | 1.7 | 1.7 | +0.11 (+6.92%) | 603,200 |
9 Dec 2022 | USD | 1.64 | 1.69 | 1.585 | 1.59 | 1.59 | -0.05 (-3.05%) | 413,800 |
8 Dec 2022 | USD | 1.61 | 1.72 | 1.6 | 1.64 | 1.64 | +0.04 (+2.50%) | 329,000 |
7 Dec 2022 | USD | 1.82 | 1.85 | 1.6 | 1.6 | 1.6 | -0.2 (-11.11%) | 574,000 |
6 Dec 2022 | USD | 1.93 | 1.95 | 1.78 | 1.8 | 1.8 | -0.12 (-6.25%) | 537,700 |
5 Dec 2022 | USD | 1.92 | 1.96 | 1.87 | 1.92 | 1.92 | +0.03 (+1.59%) | 474,900 |
2 Dec 2022 | USD | 1.91 | 1.95 | 1.83 | 1.89 | 1.89 | -0.02 (-1.05%) | 674,900 |
1 Dec 2022 | USD | 1.99 | 2.06 | 1.89 | 1.91 | 1.91 | -0.04 (-2.05%) | 317,700 |
30 Nov 2022 | USD | 2.05 | 2.05 | 1.83 | 1.95 | 1.95 | -0.06 (-2.99%) | 745,000 |
29 Nov 2022 | USD | 2.03 | 2.12 | 1.97 | 2.01 | 2.01 | +0.01 (+0.50%) | 373,000 |
28 Nov 2022 | USD | 2.2 | 2.23 | 1.92 | 2 | 2 | -0.24 (-10.71%) | 719,400 |
25 Nov 2022 | USD | 2.24 | 2.26 | 2.145 | 2.24 | 2.24 | 0.0 (0.0%) | 333,700 |
23 Nov 2022 | USD | 2.19 | 2.295 | 2.09 | 2.24 | 2.24 | +0.13 (+6.16%) | 642,200 |
22 Nov 2022 | USD | 2.18 | 2.18 | 2.03 | 2.11 | 2.11 | -0.03 (-1.40%) | 595,300 |
21 Nov 2022 | USD | 2.18 | 2.253 | 2.09 | 2.14 | 2.14 | -0.06 (-2.73%) | 663,400 |
18 Nov 2022 | USD | 2.47 | 2.48 | 2.19 | 2.2 | 2.2 | -0.23 (-9.47%) | 296,300 |
17 Nov 2022 | USD | 2.42 | 2.5 | 2.37 | 2.43 | 2.43 | -0.04 (-1.62%) | 400,500 |
16 Nov 2022 | USD | 2.42 | 2.5 | 2.37 | 2.47 | 2.47 | +0.02 (+0.82%) | 652,900 |
15 Nov 2022 | USD | 2.41 | 2.48 | 2.35 | 2.45 | 2.45 | +0.1 (+4.26%) | 872,400 |
14 Nov 2022 | USD | 2.3 | 2.35 | 2.2 | 2.35 | 2.35 | +0.01 (+0.43%) | 1,115,000 |
11 Nov 2022 | USD | 2.15 | 2.36 | 2.039 | 2.34 | 2.34 | +0.24 (+11.43%) | 2,121,300 |
10 Nov 2022 | USD | 2.16 | 2.24 | 2.041 | 2.1 | 2.1 | +0.13 (+6.60%) | 721,000 |
9 Nov 2022 | USD | 2.35 | 2.39 | 1.96 | 1.97 | 1.97 | -0.39 (-16.53%) | 818,600 |
8 Nov 2022 | USD | 2.55 | 2.625 | 2.31 | 2.36 | 2.36 | -0.17 (-6.72%) | 1,043,300 |
7 Nov 2022 | USD | 2.4 | 2.55 | 2.31 | 2.53 | 2.53 | +0.12 (+4.98%) | 841,500 |
4 Nov 2022 | USD | 2.28 | 2.445 | 2.25 | 2.41 | 2.41 | +0.16 (+7.11%) | 585,800 |
3 Nov 2022 | USD | 2.19 | 2.29 | 2.19 | 2.25 | 2.25 | -0.01 (-0.44%) | 450,400 |
2 Nov 2022 | USD | 2.27 | 2.27 | 2.08 | 2.26 | 2.26 | -0.03 (-1.31%) | 611,300 |
1 Nov 2022 | USD | 2.26 | 2.3 | 2.18 | 2.29 | 2.29 | +0.04 (+1.78%) | 409,000 |
31 Oct 2022 | USD | 2.23 | 2.25 | 2.145 | 2.25 | 2.25 | +0.03 (+1.35%) | 336,100 |