Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 2.02 | 2.02 | 1.93 | 2.01 | 2.01 | -0.01 (-0.50%) | 159,000 |
16 Dec 2022 | USD | 2.16 | 2.225 | 1.96 | 2.02 | 2.02 | -0.18 (-8.18%) | 538,800 |
15 Dec 2022 | USD | 2.25 | 2.32 | 2.11 | 2.2 | 2.2 | -0.03 (-1.35%) | 295,700 |
14 Dec 2022 | USD | 2.01 | 2.26 | 1.9 | 2.23 | 2.23 | +0.26 (+13.20%) | 247,700 |
13 Dec 2022 | USD | 2.17 | 2.17 | 1.94 | 1.97 | 1.97 | -0.08 (-3.90%) | 248,400 |
12 Dec 2022 | USD | 2.1 | 2.14 | 1.95 | 2.05 | 2.05 | -0.04 (-1.91%) | 172,100 |
9 Dec 2022 | USD | 2.27 | 2.29 | 2 | 2.09 | 2.09 | -0.18 (-7.93%) | 106,300 |
8 Dec 2022 | USD | 2.43 | 2.48 | 2.21 | 2.27 | 2.27 | -0.13 (-5.42%) | 182,400 |
7 Dec 2022 | USD | 2.51 | 2.51 | 2.36 | 2.4 | 2.4 | -0.1 (-4%) | 98,700 |
6 Dec 2022 | USD | 2.64 | 2.64 | 2.43 | 2.5 | 2.5 | -0.2 (-7.41%) | 128,200 |
5 Dec 2022 | USD | 2.9 | 2.9 | 2.68 | 2.7 | 2.7 | -0.23 (-7.85%) | 146,300 |
2 Dec 2022 | USD | 3.02 | 3.07 | 2.86 | 2.93 | 2.93 | -0.13 (-4.25%) | 281,300 |
1 Dec 2022 | USD | 2.9 | 3.185 | 2.785 | 3.06 | 3.06 | +0.1 (+3.38%) | 253,400 |
30 Nov 2022 | USD | 2.55 | 2.98 | 2.46 | 2.96 | 2.96 | +0.41 (+16.08%) | 417,600 |
29 Nov 2022 | USD | 2.74 | 2.74 | 2.54 | 2.55 | 2.55 | -0.18 (-6.59%) | 149,700 |
28 Nov 2022 | USD | 2.77 | 2.85 | 2.625 | 2.73 | 2.73 | -0.05 (-1.80%) | 91,100 |
25 Nov 2022 | USD | 3.03 | 3.08 | 2.77 | 2.78 | 2.78 | -0.21 (-7.02%) | 32,600 |
23 Nov 2022 | USD | 3 | 3.015 | 2.93 | 2.99 | 2.99 | -0.01 (-0.33%) | 124,800 |
22 Nov 2022 | USD | 2.94 | 3.14 | 2.795 | 3 | 3 | +0.06 (+2.04%) | 182,400 |
21 Nov 2022 | USD | 2.94 | 3.08 | 2.85 | 2.94 | 2.94 | -0.07 (-2.33%) | 148,100 |
18 Nov 2022 | USD | 3.08 | 3.15 | 2.97 | 3.01 | 3.01 | +0.02 (+0.67%) | 168,000 |
17 Nov 2022 | USD | 2.7 | 2.99 | 2.7 | 2.99 | 2.99 | +0.22 (+7.94%) | 241,000 |
16 Nov 2022 | USD | 2.82 | 2.84 | 2.71 | 2.77 | 2.77 | -0.06 (-2.12%) | 215,700 |
15 Nov 2022 | USD | 2.99 | 3.11 | 2.8 | 2.83 | 2.83 | -0.16 (-5.35%) | 179,800 |
14 Nov 2022 | USD | 2.82 | 3.055 | 2.79 | 2.99 | 2.99 | +0.03 (+1.01%) | 269,800 |
11 Nov 2022 | USD | 3.35 | 3.39 | 2.85 | 2.96 | 2.96 | -0.4 (-11.90%) | 217,900 |
10 Nov 2022 | USD | 3.41 | 3.47 | 3.21 | 3.36 | 3.36 | +0.15 (+4.67%) | 250,700 |
9 Nov 2022 | USD | 3.42 | 3.42 | 3.1 | 3.21 | 3.21 | -0.25 (-7.23%) | 217,200 |
8 Nov 2022 | USD | 3.43 | 3.53 | 3.29 | 3.46 | 3.46 | -0.01 (-0.29%) | 267,400 |
7 Nov 2022 | USD | 3.24 | 3.64 | 3.05 | 3.47 | 3.47 | +0.16 (+4.83%) | 487,000 |