Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1.93 | 1.93 | 1.67 | 1.71 | 1.71 | -0.19 (-10%) | 472,400 |
9 Dec 2022 | USD | 1.9 | 1.97 | 1.85 | 1.9 | 1.9 | -0.08 (-4.04%) | 170,200 |
8 Dec 2022 | USD | 2.06 | 2.1091 | 1.84 | 1.98 | 1.98 | -0.07 (-3.41%) | 343,469 |
7 Dec 2022 | USD | 2.15 | 2.17 | 2 | 2.05 | 2.05 | -0.04 (-1.91%) | 172,500 |
6 Dec 2022 | USD | 2.15 | 2.175 | 2.07 | 2.09 | 2.09 | -0.06 (-2.79%) | 167,300 |
5 Dec 2022 | USD | 2.33 | 2.369 | 2.13 | 2.15 | 2.15 | -0.15 (-6.52%) | 163,500 |
2 Dec 2022 | USD | 2.27 | 2.34 | 2.2 | 2.3 | 2.3 | +0.03 (+1.32%) | 111,100 |
1 Dec 2022 | USD | 2.2 | 2.37 | 2.15 | 2.27 | 2.27 | +0.09 (+4.13%) | 164,800 |
30 Nov 2022 | USD | 2.2 | 2.23 | 2.115 | 2.18 | 2.18 | +0.02 (+0.93%) | 154,300 |
29 Nov 2022 | USD | 2.24 | 2.55 | 2.1 | 2.16 | 2.16 | -0.11 (-4.85%) | 525,100 |
28 Nov 2022 | USD | 2.08 | 2.3 | 2.08 | 2.27 | 2.27 | +0.12 (+5.58%) | 178,600 |
25 Nov 2022 | USD | 2.35 | 2.37 | 2.08 | 2.15 | 2.15 | -0.17 (-7.33%) | 148,500 |
23 Nov 2022 | USD | 2.46 | 2.5 | 2.31 | 2.32 | 2.32 | -0.03 (-1.28%) | 92,500 |
22 Nov 2022 | USD | 2.56 | 2.56 | 2.32 | 2.35 | 2.35 | -0.23 (-8.91%) | 226,800 |
21 Nov 2022 | USD | 2.61 | 2.61 | 2.48 | 2.58 | 2.58 | -0.02 (-0.77%) | 132,700 |
18 Nov 2022 | USD | 2.59 | 2.659 | 2.5 | 2.6 | 2.6 | +0.01 (+0.39%) | 105,300 |
17 Nov 2022 | USD | 2.76 | 2.76 | 2.52 | 2.59 | 2.59 | -0.05 (-1.89%) | 85,200 |
16 Nov 2022 | USD | 2.66 | 2.67 | 2.56 | 2.64 | 2.64 | +0.01 (+0.38%) | 83,300 |
15 Nov 2022 | USD | 2.7 | 2.89 | 2.6 | 2.63 | 2.63 | -0.04 (-1.50%) | 312,100 |
14 Nov 2022 | USD | 2.74 | 2.802 | 2.6 | 2.67 | 2.67 | -0.04 (-1.48%) | 235,000 |
11 Nov 2022 | USD | 3 | 3 | 2.7 | 2.71 | 2.71 | -0.27 (-9.06%) | 77,100 |
10 Nov 2022 | USD | 3 | 3.13 | 2.95 | 2.98 | 2.98 | 0.0 (0.0%) | 106,600 |
9 Nov 2022 | USD | 3.04 | 3.064 | 2.95 | 2.98 | 2.98 | -0.09 (-2.93%) | 39,200 |
8 Nov 2022 | USD | 3.17 | 3.18 | 3 | 3.07 | 3.07 | -0.05 (-1.60%) | 61,700 |
7 Nov 2022 | USD | 3.12 | 3.121 | 3.015 | 3.12 | 3.12 | -0.03 (-0.95%) | 21,700 |
4 Nov 2022 | USD | 3.23 | 3.29 | 2.98 | 3.15 | 3.15 | -0.07 (-2.17%) | 91,400 |
3 Nov 2022 | USD | 3.2 | 3.27 | 3.12 | 3.22 | 3.22 | -0.04 (-1.23%) | 33,100 |
2 Nov 2022 | USD | 3.43 | 3.43 | 3.21 | 3.26 | 3.26 | -0.12 (-3.55%) | 50,000 |
1 Nov 2022 | USD | 3.42 | 3.65 | 3.33 | 3.38 | 3.38 | +0.02 (+0.60%) | 138,600 |
31 Oct 2022 | USD | 3.07 | 3.45 | 3.07 | 3.36 | 3.36 | +0.25 (+8.04%) | 130,000 |