Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2022 | USD | 2.2 | 2.29 | 2.19 | 2.2 | 110 | -0.04 (-1.79%) | 52,700 |
1 Dec 2022 | USD | 2.22 | 2.3 | 2.17 | 2.24 | 112 | +0.02 (+0.90%) | 79,100 |
30 Nov 2022 | USD | 2.11 | 2.22 | 2.1 | 2.22 | 111 | +0.12 (+5.71%) | 49,400 |
29 Nov 2022 | USD | 2.07 | 2.19 | 2.07 | 2.1 | 105 | 0.0 (0.0%) | 37,500 |
28 Nov 2022 | USD | 1.96 | 2.2 | 1.96 | 2.1 | 105 | +0.12 (+6.06%) | 110,400 |
25 Nov 2022 | USD | 2 | 2.026 | 1.96 | 1.98 | 99 | -0.02 (-1%) | 15,200 |
23 Nov 2022 | USD | 2.02 | 2.1 | 1.92 | 2 | 100 | -0.02 (-0.99%) | 52,800 |
22 Nov 2022 | USD | 2 | 2.08 | 1.95 | 2.02 | 101 | +0.06 (+3.06%) | 72,000 |
21 Nov 2022 | USD | 2.03 | 2.11 | 1.96 | 1.96 | 98 | -0.06 (-2.97%) | 55,100 |
18 Nov 2022 | USD | 1.88 | 2.09 | 1.88 | 2.02 | 101 | +0.14 (+7.45%) | 98,100 |
17 Nov 2022 | USD | 2.09 | 2.125 | 1.78 | 1.88 | 94 | -0.21 (-10.05%) | 392,200 |
16 Nov 2022 | USD | 2.16 | 2.21 | 2.09 | 2.09 | 104.5 | -0.11 (-5.00%) | 40,000 |
15 Nov 2022 | USD | 2.3 | 2.377 | 2.18 | 2.2 | 110 | -0.07 (-3.08%) | 55,300 |
14 Nov 2022 | USD | 2.36 | 2.39 | 2.2 | 2.27 | 113.5 | -0.09 (-3.81%) | 66,200 |
11 Nov 2022 | USD | 2.24 | 2.37 | 2.15 | 2.36 | 118 | +0.14 (+6.31%) | 60,200 |
10 Nov 2022 | USD | 2.21 | 2.26 | 2.14 | 2.22 | 111 | +0.09 (+4.23%) | 35,800 |
9 Nov 2022 | USD | 2.04 | 2.286 | 2.04 | 2.13 | 106.5 | +0.085 (+4.16%) | 90,200 |
8 Nov 2022 | USD | 2.23 | 2.25 | 2.02 | 2.045 | 102.25 | -0.215 (-9.51%) | 138,400 |
7 Nov 2022 | USD | 2.48 | 2.48 | 2.22 | 2.26 | 113 | -0.14 (-5.83%) | 123,600 |
4 Nov 2022 | USD | 2.42 | 2.51 | 2.33 | 2.4 | 120 | +0.06 (+2.56%) | 232,800 |
3 Nov 2022 | USD | 2 | 2.39 | 2 | 2.34 | 117 | +0.31 (+15.27%) | 345,300 |
2 Nov 2022 | USD | 1.83 | 2.09 | 1.808 | 2.03 | 101.5 | +0.24 (+13.41%) | 254,100 |
1 Nov 2022 | USD | 1.74 | 1.87 | 1.74 | 1.79 | 89.5 | +0.06 (+3.47%) | 121,600 |
31 Oct 2022 | USD | 1.64 | 1.846 | 1.64 | 1.73 | 86.5 | +0.06 (+3.59%) | 73,500 |
28 Oct 2022 | USD | 1.68 | 1.72 | 1.61 | 1.67 | 83.5 | 0.0 (0.0%) | 62,100 |
27 Oct 2022 | USD | 1.71 | 1.772 | 1.65 | 1.67 | 83.5 | -0.03 (-1.76%) | 21,000 |
26 Oct 2022 | USD | 1.73 | 1.75 | 1.67 | 1.7 | 85 | +0.02 (+1.19%) | 50,900 |
25 Oct 2022 | USD | 1.59 | 1.75 | 1.59 | 1.68 | 84 | +0.04 (+2.44%) | 79,700 |
24 Oct 2022 | USD | 1.63 | 1.69 | 1.61 | 1.64 | 82 | 0.0 (0.0%) | 59,200 |
21 Oct 2022 | USD | 1.7 | 1.72 | 1.63 | 1.64 | 82 | -0.02 (-1.20%) | 115,400 |