Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 2.14 | 2.165 | 2.05 | 2.06 | 2.06 | -0.13 (-5.94%) | 1,441,000 |
9 Dec 2022 | USD | 2.08 | 2.19 | 2.04 | 2.19 | 2.19 | +0.14 (+6.83%) | 774,500 |
8 Dec 2022 | USD | 2.08 | 2.14 | 2.035 | 2.05 | 2.05 | -0.03 (-1.44%) | 435,900 |
7 Dec 2022 | USD | 2.17 | 2.18 | 2.06 | 2.08 | 2.08 | -0.08 (-3.70%) | 478,100 |
6 Dec 2022 | USD | 2.05 | 2.185 | 2.05 | 2.16 | 2.16 | +0.16 (+8%) | 1,300,100 |
5 Dec 2022 | USD | 2.07 | 2.07 | 2 | 2 | 2 | -0.06 (-2.91%) | 498,600 |
2 Dec 2022 | USD | 2.06 | 2.13 | 2.05 | 2.06 | 2.06 | -0.04 (-1.90%) | 435,900 |
1 Dec 2022 | USD | 2.2 | 2.2 | 2.06 | 2.1 | 2.1 | -0.08 (-3.67%) | 548,000 |
30 Nov 2022 | USD | 2.18 | 2.22 | 2.125 | 2.18 | 2.18 | 0.0 (0.0%) | 1,071,200 |
29 Nov 2022 | USD | 2.09 | 2.21 | 2.09 | 2.18 | 2.18 | +0.06 (+2.83%) | 1,074,900 |
28 Nov 2022 | USD | 2.1 | 2.2 | 2.065 | 2.12 | 2.12 | +0.07 (+3.41%) | 1,107,800 |
25 Nov 2022 | USD | 2.02 | 2.099 | 1.98 | 2.05 | 2.05 | +0.05 (+2.50%) | 303,000 |
23 Nov 2022 | USD | 1.94 | 2.035 | 1.92 | 2 | 2 | +0.05 (+2.56%) | 552,700 |
22 Nov 2022 | USD | 1.95 | 1.99 | 1.86 | 1.95 | 1.95 | 0.0 (0.0%) | 550,400 |
21 Nov 2022 | USD | 1.88 | 1.95 | 1.84 | 1.95 | 1.95 | +0.06 (+3.17%) | 312,700 |
18 Nov 2022 | USD | 1.77 | 1.96 | 1.77 | 1.89 | 1.89 | +0.1 (+5.59%) | 921,500 |
17 Nov 2022 | USD | 1.67 | 1.825 | 1.67 | 1.79 | 1.79 | +0.07 (+4.07%) | 193,500 |
16 Nov 2022 | USD | 1.78 | 1.8 | 1.72 | 1.72 | 1.72 | -0.09 (-4.97%) | 242,900 |
15 Nov 2022 | USD | 1.84 | 1.85 | 1.79 | 1.81 | 1.81 | -0.07 (-3.72%) | 327,100 |
14 Nov 2022 | USD | 1.86 | 1.88 | 1.81 | 1.88 | 1.88 | +0.02 (+1.08%) | 784,800 |
11 Nov 2022 | USD | 1.85 | 1.94 | 1.825 | 1.86 | 1.86 | +0.02 (+1.09%) | 386,400 |
10 Nov 2022 | USD | 1.86 | 1.95 | 1.82 | 1.84 | 1.84 | -0.02 (-1.08%) | 301,000 |
9 Nov 2022 | USD | 1.86 | 1.895 | 1.84 | 1.86 | 1.86 | -0.01 (-0.53%) | 235,800 |
8 Nov 2022 | USD | 1.93 | 1.93 | 1.82 | 1.87 | 1.87 | -0.11 (-5.56%) | 399,100 |
7 Nov 2022 | USD | 1.83 | 1.99 | 1.812 | 1.98 | 1.98 | +0.19 (+10.61%) | 714,200 |
4 Nov 2022 | USD | 1.77 | 1.82 | 1.74 | 1.79 | 1.79 | -0.01 (-0.56%) | 231,200 |
3 Nov 2022 | USD | 1.75 | 1.82 | 1.7 | 1.8 | 1.8 | +0.02 (+1.12%) | 484,500 |
2 Nov 2022 | USD | 1.76 | 1.8 | 1.725 | 1.78 | 1.78 | +0.01 (+0.56%) | 405,300 |
1 Nov 2022 | USD | 1.69 | 1.8 | 1.68 | 1.77 | 1.77 | +0.08 (+4.73%) | 272,000 |
31 Oct 2022 | USD | 1.55 | 1.7 | 1.55 | 1.69 | 1.69 | 0.0 (0.0%) | 466,600 |