Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 2.39 | 2.58 | 2.33 | 2.47 | 2.47 | +0.11 (+4.66%) | 195,300 |
9 Dec 2022 | USD | 2.27 | 2.531 | 2.2 | 2.36 | 2.36 | +0.02 (+0.85%) | 64,800 |
8 Dec 2022 | USD | 2.49 | 2.54 | 2.23 | 2.34 | 2.34 | -0.13 (-5.26%) | 80,000 |
7 Dec 2022 | USD | 2.32 | 2.47 | 2.3 | 2.47 | 2.47 | +0.09 (+3.78%) | 48,200 |
6 Dec 2022 | USD | 2.34 | 2.43 | 2.222 | 2.38 | 2.38 | -0.06 (-2.46%) | 86,200 |
5 Dec 2022 | USD | 2.19 | 2.5 | 2.18 | 2.44 | 2.44 | +0.32 (+15.09%) | 111,400 |
2 Dec 2022 | USD | 2.07 | 2.2 | 2.07 | 2.12 | 2.12 | -0.03 (-1.40%) | 97,600 |
1 Dec 2022 | USD | 1.69 | 2.15 | 1.66 | 2.15 | 2.15 | +0.41 (+23.56%) | 220,600 |
30 Nov 2022 | USD | 1.54 | 1.75 | 1.47 | 1.74 | 1.74 | +0.25 (+16.78%) | 108,500 |
29 Nov 2022 | USD | 1.551 | 1.6 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 31,000 |
28 Nov 2022 | USD | 1.62 | 1.66 | 1.459 | 1.5 | 1.5 | -0.12 (-7.41%) | 30,500 |
25 Nov 2022 | USD | 1.48 | 1.65 | 1.43 | 1.62 | 1.62 | +0.15 (+10.20%) | 53,100 |
23 Nov 2022 | USD | 1.4 | 1.49 | 1.4 | 1.47 | 1.47 | +0.07 (+5.00%) | 31,700 |
22 Nov 2022 | USD | 1.38 | 1.41 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 49,300 |
21 Nov 2022 | USD | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -0.04 (-2.80%) | 55,000 |
18 Nov 2022 | USD | 1.5 | 1.56 | 1.43 | 1.43 | 1.43 | -0.07 (-4.67%) | 20,600 |
17 Nov 2022 | USD | 1.6 | 1.6 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 18,900 |
16 Nov 2022 | USD | 1.55 | 1.605 | 1.49 | 1.53 | 1.53 | -0.05 (-3.16%) | 20,600 |
15 Nov 2022 | USD | 1.5 | 1.634 | 1.5 | 1.58 | 1.58 | +0.08 (+5.33%) | 16,700 |
14 Nov 2022 | USD | 1.62 | 1.71 | 1.49 | 1.5 | 1.5 | -0.21 (-12.28%) | 63,600 |
11 Nov 2022 | USD | 1.75 | 1.76 | 1.62 | 1.71 | 1.71 | +0.061 (+3.70%) | 19,100 |
10 Nov 2022 | USD | 1.56 | 1.67 | 1.56 | 1.649 | 1.649 | +0.099 (+6.39%) | 31,300 |
9 Nov 2022 | USD | 1.84 | 1.84 | 1.54 | 1.55 | 1.55 | -0.24 (-13.41%) | 44,000 |
8 Nov 2022 | USD | 1.68 | 1.79 | 1.68 | 1.79 | 1.79 | +0.16 (+9.82%) | 27,100 |
7 Nov 2022 | USD | 1.75 | 1.9 | 1.63 | 1.63 | 1.63 | -0.17 (-9.44%) | 39,500 |
4 Nov 2022 | USD | 2.11 | 2.11 | 1.79 | 1.8 | 1.8 | -0.215 (-10.67%) | 15,400 |
3 Nov 2022 | USD | 1.785 | 2.139 | 1.785 | 2.015 | 2.015 | +0.015 (+0.75%) | 53,300 |
2 Nov 2022 | USD | 1.91 | 2 | 1.86 | 2 | 2 | +0.05 (+2.56%) | 38,500 |
1 Nov 2022 | USD | 1.935 | 2.039 | 1.935 | 1.95 | 1.95 | 0.0 (0.0%) | 20,400 |
31 Oct 2022 | USD | 1.87 | 1.97 | 1.86 | 1.95 | 1.95 | +0.1 (+5.41%) | 52,200 |