Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1.94 | 1.97 | 1.87 | 1.9 | 1.9 | -0.07 (-3.55%) | 219,700 |
9 Dec 2022 | USD | 1.88 | 2.05 | 1.871 | 1.97 | 1.97 | +0.06 (+3.14%) | 173,900 |
8 Dec 2022 | USD | 1.85 | 1.95 | 1.81 | 1.91 | 1.91 | +0.08 (+4.37%) | 117,700 |
7 Dec 2022 | USD | 1.77 | 1.85 | 1.75 | 1.83 | 1.83 | +0.01 (+0.55%) | 106,000 |
6 Dec 2022 | USD | 1.75 | 1.88 | 1.73 | 1.82 | 1.82 | -0.05 (-2.67%) | 86,100 |
5 Dec 2022 | USD | 1.9 | 1.9 | 1.77 | 1.87 | 1.87 | +0.05 (+2.75%) | 195,300 |
2 Dec 2022 | USD | 1.77 | 1.86 | 1.72 | 1.82 | 1.82 | -0.03 (-1.62%) | 71,700 |
1 Dec 2022 | USD | 1.81 | 1.9 | 1.76 | 1.85 | 1.85 | +0.09 (+5.11%) | 225,000 |
30 Nov 2022 | USD | 1.74 | 1.78 | 1.63 | 1.76 | 1.76 | +0.04 (+2.33%) | 188,000 |
29 Nov 2022 | USD | 1.74 | 1.8 | 1.7 | 1.72 | 1.72 | -0.03 (-1.71%) | 92,200 |
28 Nov 2022 | USD | 1.8 | 1.8 | 1.65 | 1.75 | 1.75 | -0.06 (-3.31%) | 279,000 |
25 Nov 2022 | USD | 1.71 | 1.84 | 1.67 | 1.81 | 1.81 | +0.09 (+5.23%) | 245,200 |
23 Nov 2022 | USD | 1.4 | 1.72 | 1.38 | 1.72 | 1.72 | +0.32 (+22.86%) | 449,700 |
22 Nov 2022 | USD | 1.37 | 1.425 | 1.35 | 1.4 | 1.4 | -0.02 (-1.41%) | 1,907,900 |
21 Nov 2022 | USD | 1.44 | 1.473 | 1.39 | 1.42 | 1.42 | -0.04 (-2.74%) | 567,000 |
18 Nov 2022 | USD | 1.39 | 1.46 | 1.31 | 1.46 | 1.46 | +0.05 (+3.55%) | 682,300 |
17 Nov 2022 | USD | 1.52 | 1.52 | 1.36 | 1.41 | 1.41 | -0.1 (-6.62%) | 801,500 |
16 Nov 2022 | USD | 1.71 | 1.76 | 1.46 | 1.51 | 1.51 | -0.23 (-13.22%) | 1,693,800 |
15 Nov 2022 | USD | 1.82 | 1.84 | 1.7 | 1.74 | 1.74 | -0.05 (-2.79%) | 390,500 |
14 Nov 2022 | USD | 1.94 | 1.94 | 1.76 | 1.79 | 1.79 | -0.13 (-6.77%) | 789,300 |
11 Nov 2022 | USD | 1.78 | 1.92 | 1.7 | 1.92 | 1.92 | +0.18 (+10.34%) | 1,235,800 |
10 Nov 2022 | USD | 2 | 2.13 | 1.5 | 1.74 | 1.74 | -2.66 (-60.45%) | 3,874,700 |
9 Nov 2022 | USD | 4.85 | 4.88 | 4.36 | 4.4 | 4.4 | -0.45 (-9.28%) | 301,600 |
8 Nov 2022 | USD | 5.1 | 5.1 | 4.81 | 4.85 | 4.85 | -0.15 (-3%) | 153,100 |
7 Nov 2022 | USD | 5.05 | 5.12 | 4.96 | 5 | 5 | -0.01 (-0.20%) | 114,100 |
4 Nov 2022 | USD | 5.1 | 5.1 | 4.92 | 5.01 | 5.01 | -0.01 (-0.20%) | 122,703 |
3 Nov 2022 | USD | 5 | 5.09 | 4.89 | 5.02 | 5.02 | +0.02 (+0.40%) | 89,700 |
2 Nov 2022 | USD | 4.92 | 5.14 | 4.91 | 5 | 5 | -0.02 (-0.40%) | 134,700 |
1 Nov 2022 | USD | 5.05 | 5.3 | 4.93 | 5.02 | 5.02 | +0.02 (+0.40%) | 167,100 |
31 Oct 2022 | USD | 4.94 | 5.08 | 4.89 | 5 | 5 | +0.11 (+2.25%) | 108,400 |