Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2022 | USD | 1.81 | 1.935 | 1.8 | 1.87 | 1.87 | +0.08 (+4.47%) | 177,500 |
23 Nov 2022 | USD | 1.86 | 1.88 | 1.74 | 1.79 | 1.79 | -0.08 (-4.28%) | 473,000 |
22 Nov 2022 | USD | 1.95 | 1.97 | 1.85 | 1.87 | 1.87 | -0.08 (-4.10%) | 355,600 |
21 Nov 2022 | USD | 2.05 | 2.065 | 1.855 | 1.95 | 1.95 | -0.08 (-3.94%) | 559,000 |
18 Nov 2022 | USD | 2.05 | 2.085 | 1.95 | 2.03 | 2.03 | +0.02 (+1.00%) | 491,000 |
17 Nov 2022 | USD | 2.13 | 2.14 | 1.94 | 2.01 | 2.01 | -0.12 (-5.63%) | 907,600 |
16 Nov 2022 | USD | 2.37 | 2.49 | 2.12 | 2.13 | 2.13 | -0.29 (-11.98%) | 652,500 |
15 Nov 2022 | USD | 2.4 | 2.55 | 2.38 | 2.42 | 2.42 | +0.07 (+2.98%) | 1,099,200 |
14 Nov 2022 | USD | 2.64 | 2.64 | 2.325 | 2.35 | 2.35 | -0.29 (-10.98%) | 550,400 |
11 Nov 2022 | USD | 2.51 | 2.718 | 2.48 | 2.64 | 2.64 | +0.16 (+6.45%) | 696,000 |
10 Nov 2022 | USD | 2.2 | 2.63 | 2.19 | 2.48 | 2.48 | +0.38 (+18.10%) | 849,200 |
9 Nov 2022 | USD | 2.32 | 2.344 | 2.075 | 2.1 | 2.1 | -0.19 (-8.30%) | 940,200 |
8 Nov 2022 | USD | 2.27 | 2.63 | 2.25 | 2.29 | 2.29 | -0.02 (-0.87%) | 864,100 |
7 Nov 2022 | USD | 2.34 | 2.44 | 2.29 | 2.31 | 2.31 | 0.0 (0.0%) | 754,400 |
4 Nov 2022 | USD | 2.37 | 2.385 | 2.17 | 2.31 | 2.31 | -0.04 (-1.70%) | 804,900 |
3 Nov 2022 | USD | 2.28 | 2.425 | 2.24 | 2.35 | 2.35 | 0.0 (0.0%) | 580,300 |
2 Nov 2022 | USD | 2.57 | 2.59 | 2.35 | 2.35 | 2.35 | -0.23 (-8.91%) | 819,000 |
1 Nov 2022 | USD | 2.47 | 2.87 | 2.47 | 2.58 | 2.58 | +0.16 (+6.61%) | 798,300 |
31 Oct 2022 | USD | 2.62 | 2.62 | 2.37 | 2.42 | 2.42 | -0.19 (-7.28%) | 1,134,900 |
28 Oct 2022 | USD | 2.64 | 2.67 | 2.54 | 2.61 | 2.61 | +0.01 (+0.38%) | 489,400 |
27 Oct 2022 | USD | 2.68 | 2.7 | 2.58 | 2.6 | 2.6 | -0.06 (-2.26%) | 470,855 |
26 Oct 2022 | USD | 2.74 | 2.87 | 2.66 | 2.66 | 2.66 | -0.09 (-3.27%) | 517,900 |
25 Oct 2022 | USD | 2.54 | 2.855 | 2.54 | 2.75 | 2.75 | +0.21 (+8.27%) | 697,800 |
24 Oct 2022 | USD | 2.62 | 2.67 | 2.46 | 2.54 | 2.54 | -0.08 (-3.05%) | 492,700 |
21 Oct 2022 | USD | 2.79 | 2.79 | 2.55 | 2.62 | 2.62 | -0.14 (-5.07%) | 877,100 |
20 Oct 2022 | USD | 2.79 | 2.935 | 2.75 | 2.76 | 2.76 | -0.01 (-0.36%) | 396,400 |
19 Oct 2022 | USD | 2.95 | 2.95 | 2.725 | 2.77 | 2.77 | -0.2 (-6.73%) | 482,900 |
18 Oct 2022 | USD | 3.1 | 3.17 | 2.95 | 2.97 | 2.97 | -0.11 (-3.57%) | 413,900 |
17 Oct 2022 | USD | 3.11 | 3.15 | 2.97 | 3.08 | 3.08 | +0.02 (+0.65%) | 597,500 |
14 Oct 2022 | USD | 3.46 | 3.49 | 3.04 | 3.06 | 3.06 | -0.375 (-10.92%) | 656,700 |