Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1.23 | 1.32 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 2,285,600 |
9 Dec 2022 | USD | 1.13 | 1.319 | 1.12 | 1.24 | 1.24 | +0.09 (+7.83%) | 2,006,500 |
8 Dec 2022 | USD | 1.1 | 1.22 | 1.07 | 1.15 | 1.15 | +0.05 (+4.55%) | 3,108,200 |
7 Dec 2022 | USD | 1.04 | 1.13 | 1.04 | 1.1 | 1.1 | +0.05 (+4.76%) | 3,344,900 |
6 Dec 2022 | USD | 1.17 | 1.17 | 1 | 1.05 | 1.05 | -0.14 (-11.76%) | 8,771,900 |
5 Dec 2022 | USD | 1.36 | 1.36 | 1.17 | 1.19 | 1.19 | -0.11 (-8.46%) | 2,557,800 |
2 Dec 2022 | USD | 1.25 | 1.34 | 1.25 | 1.3 | 1.3 | 0.0 (0.0%) | 1,644,800 |
1 Dec 2022 | USD | 1.29 | 1.43 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 2,018,600 |
30 Nov 2022 | USD | 1.25 | 1.34 | 1.22 | 1.32 | 1.32 | +0.06 (+4.76%) | 2,630,200 |
29 Nov 2022 | USD | 1.24 | 1.28 | 1.18 | 1.26 | 1.26 | 0.0 (0.0%) | 1,839,500 |
28 Nov 2022 | USD | 1.35 | 1.41 | 1.25 | 1.26 | 1.26 | -0.12 (-8.70%) | 1,710,900 |
25 Nov 2022 | USD | 1.55 | 1.55 | 1.31 | 1.38 | 1.38 | -0.12 (-8%) | 1,738,200 |
23 Nov 2022 | USD | 1.58 | 1.58 | 1.4 | 1.5 | 1.5 | -0.07 (-4.46%) | 1,830,300 |
22 Nov 2022 | USD | 1.65 | 1.68 | 1.52 | 1.57 | 1.57 | -0.05 (-3.09%) | 1,922,800 |
21 Nov 2022 | USD | 1.83 | 1.845 | 1.56 | 1.62 | 1.62 | -0.21 (-11.48%) | 2,652,500 |
18 Nov 2022 | USD | 2.01 | 2.01 | 1.8 | 1.83 | 1.83 | -0.09 (-4.69%) | 1,142,200 |
17 Nov 2022 | USD | 1.95 | 1.98 | 1.88 | 1.92 | 1.92 | -0.06 (-3.03%) | 949,500 |
16 Nov 2022 | USD | 2.16 | 2.16 | 1.96 | 1.98 | 1.98 | -0.2 (-9.17%) | 1,047,700 |
15 Nov 2022 | USD | 2.27 | 2.33 | 2.17 | 2.18 | 2.18 | -0.01 (-0.46%) | 1,407,100 |
14 Nov 2022 | USD | 2.2 | 2.255 | 2.065 | 2.19 | 2.19 | +0.1 (+4.78%) | 1,621,200 |
11 Nov 2022 | USD | 2.01 | 2.29 | 2.01 | 2.09 | 2.09 | -0.09 (-4.13%) | 3,119,300 |
10 Nov 2022 | USD | 2.02 | 2.19 | 2.02 | 2.18 | 2.18 | +0.31 (+16.58%) | 2,261,600 |
9 Nov 2022 | USD | 1.99 | 2.07 | 1.85 | 1.87 | 1.87 | -0.17 (-8.33%) | 1,243,400 |
8 Nov 2022 | USD | 2.02 | 2.11 | 1.835 | 2.04 | 2.04 | +0.04 (+2%) | 1,190,800 |
7 Nov 2022 | USD | 2.07 | 2.07 | 1.94 | 2 | 2 | -0.05 (-2.44%) | 580,400 |
4 Nov 2022 | USD | 2.21 | 2.21 | 1.95 | 2.05 | 2.05 | -0.13 (-5.96%) | 1,053,400 |
3 Nov 2022 | USD | 2.19 | 2.31 | 2.16 | 2.18 | 2.18 | -0.07 (-3.11%) | 883,500 |
2 Nov 2022 | USD | 2.48 | 2.48 | 2.235 | 2.25 | 2.25 | -0.21 (-8.54%) | 1,245,000 |
1 Nov 2022 | USD | 2.54 | 2.57 | 2.435 | 2.46 | 2.46 | -0.05 (-1.99%) | 895,500 |
31 Oct 2022 | USD | 2.42 | 2.53 | 2.36 | 2.51 | 2.51 | +0.06 (+2.45%) | 1,320,200 |