Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | USD | 1.98 | 2.06 | 1.835 | 1.97 | 1.97 | -0.03 (-1.50%) | 376,900 |
13 Dec 2022 | USD | 1.91 | 2.13 | 1.9 | 2 | 2 | +0.16 (+8.70%) | 539,300 |
12 Dec 2022 | USD | 1.85 | 1.98 | 1.73 | 1.84 | 1.84 | -0.05 (-2.65%) | 544,400 |
9 Dec 2022 | USD | 1.81 | 1.909 | 1.75 | 1.89 | 1.89 | +0.05 (+2.72%) | 283,200 |
8 Dec 2022 | USD | 1.84 | 1.95 | 1.77 | 1.84 | 1.84 | +0.01 (+0.55%) | 394,500 |
7 Dec 2022 | USD | 1.87 | 1.96 | 1.8 | 1.83 | 1.83 | -0.05 (-2.66%) | 256,000 |
6 Dec 2022 | USD | 2.15 | 2.15 | 1.84 | 1.88 | 1.88 | -0.3 (-13.76%) | 580,700 |
5 Dec 2022 | USD | 2.23 | 2.33 | 2.125 | 2.18 | 2.18 | -0.05 (-2.24%) | 573,200 |
2 Dec 2022 | USD | 2.03 | 2.25 | 1.975 | 2.23 | 2.23 | +0.15 (+7.21%) | 765,200 |
1 Dec 2022 | USD | 1.99 | 2.168 | 1.97 | 2.08 | 2.08 | +0.12 (+6.12%) | 868,800 |
30 Nov 2022 | USD | 1.79 | 1.98 | 1.72 | 1.96 | 1.96 | +0.16 (+8.89%) | 1,175,300 |
29 Nov 2022 | USD | 1.73 | 1.81 | 1.7 | 1.8 | 1.8 | +0.06 (+3.45%) | 324,500 |
28 Nov 2022 | USD | 1.83 | 1.839 | 1.68 | 1.74 | 1.74 | -0.13 (-6.95%) | 425,700 |
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 |