Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | USD | 2.213 | 2.213 | 2.12 | 2.168 | 2.168 | -0.016 (-0.73%) | 5,600 |
14 Dec 2022 | USD | 2.2 | 2.219 | 2.1 | 2.184 | 2.184 | -0.023 (-1.04%) | 20,500 |
13 Dec 2022 | USD | 2.1 | 2.207 | 2.08 | 2.207 | 2.207 | +0.107 (+5.10%) | 20,900 |
12 Dec 2022 | USD | 1.96 | 2.1 | 1.96 | 2.1 | 2.1 | +0.06 (+2.94%) | 24,500 |
9 Dec 2022 | USD | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 2,900 |
8 Dec 2022 | USD | 2.04 | 2.099 | 1.991 | 2.04 | 2.04 | +0.025 (+1.24%) | 5,900 |
7 Dec 2022 | USD | 2.1 | 2.1 | 1.995 | 2.015 | 2.015 | +0.043 (+2.18%) | 11,000 |
6 Dec 2022 | USD | 1.94 | 1.972 | 1.937 | 1.972 | 1.972 | +0.042 (+2.18%) | 1,800 |
5 Dec 2022 | USD | 2.019 | 2.019 | 1.9 | 1.93 | 1.93 | -0.12 (-5.85%) | 28,300 |
2 Dec 2022 | USD | 2.02 | 2.05 | 1.96 | 2.05 | 2.05 | +0.05 (+2.50%) | 27,100 |
1 Dec 2022 | USD | 1.999 | 2 | 1.88 | 2 | 2 | +0.01 (+0.50%) | 2,900 |
30 Nov 2022 | USD | 1.923 | 2 | 1.923 | 1.99 | 1.99 | +0.03 (+1.53%) | 6,100 |
29 Nov 2022 | USD | 1.945 | 1.97 | 1.92 | 1.96 | 1.96 | +0.06 (+3.16%) | 10,900 |
28 Nov 2022 | USD | 1.976 | 1.98 | 1.9 | 1.9 | 1.9 | -0.09 (-4.52%) | 96,400 |
25 Nov 2022 | USD | 1.99 | 1.99 | 1.868 | 1.99 | 1.99 | +0.018 (+0.91%) | 10,900 |
23 Nov 2022 | USD | 1.968 | 2 | 1.91 | 1.972 | 1.972 | -0.038 (-1.89%) | 15,900 |
22 Nov 2022 | USD | 1.96 | 2.01 | 1.94 | 2.01 | 2.01 | -0.01 (-0.50%) | 6,400 |
21 Nov 2022 | USD | 1.95 | 2.02 | 1.95 | 2.02 | 2.02 | +0.01 (+0.50%) | 17,900 |
18 Nov 2022 | USD | 1.962 | 2.04 | 1.9 | 2.01 | 2.01 | +0.11 (+5.79%) | 8,900 |
17 Nov 2022 | USD | 1.992 | 1.992 | 1.9 | 1.9 | 1.9 | -0.112 (-5.57%) | 12,100 |
16 Nov 2022 | USD | 2.06 | 2.06 | 1.962 | 2.012 | 2.012 | -0.128 (-5.98%) | 1,300 |
15 Nov 2022 | USD | 2.1 | 2.14 | 2.02 | 2.14 | 2.14 | +0.04 (+1.90%) | 15,200 |
14 Nov 2022 | USD | 2 | 2.1 | 1.8 | 2.1 | 2.1 | +0.1 (+5%) | 39,200 |
11 Nov 2022 | USD | 1.95 | 2 | 1.95 | 2 | 2 | -0.07 (-3.38%) | 9,000 |
10 Nov 2022 | USD | 2 | 2.07 | 1.9 | 2.07 | 2.07 | +0.07 (+3.50%) | 47,000 |
9 Nov 2022 | USD | 2.113 | 2.113 | 2 | 2 | 2 | -0.2 (-9.09%) | 47,100 |
8 Nov 2022 | USD | 2.19 | 2.222 | 2.14 | 2.2 | 2.2 | +0.011 (+0.50%) | 39,600 |
7 Nov 2022 | USD | 2.2 | 2.2 | 2.137 | 2.189 | 2.189 | -0.011 (-0.50%) | 12,300 |
4 Nov 2022 | USD | 2.2 | 2.2 | 2.04 | 2.2 | 2.2 | +0.18 (+8.91%) | 30,400 |
3 Nov 2022 | USD | 2.15 | 2.15 | 1.97 | 2.02 | 2.02 | -0.08 (-3.81%) | 27,900 |