Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1.65 | 1.66 | 1.44 | 1.48 | 1.48 | -0.15 (-9.20%) | 1,125,600 |
9 Dec 2022 | USD | 1.8 | 1.83 | 1.62 | 1.63 | 1.63 | -0.16 (-8.94%) | 907,300 |
8 Dec 2022 | USD | 1.84 | 1.9 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 602,200 |
7 Dec 2022 | USD | 1.97 | 2.031 | 1.75 | 1.78 | 1.78 | -0.17 (-8.72%) | 1,205,600 |
6 Dec 2022 | USD | 2.04 | 2.079 | 1.94 | 1.95 | 1.95 | -0.1 (-4.88%) | 752,300 |
5 Dec 2022 | USD | 2.13 | 2.225 | 2.05 | 2.05 | 2.05 | -0.09 (-4.21%) | 592,400 |
2 Dec 2022 | USD | 2.29 | 2.3 | 2.105 | 2.14 | 2.14 | -0.14 (-6.14%) | 681,200 |
1 Dec 2022 | USD | 2.37 | 2.389 | 2.23 | 2.28 | 2.28 | -0.08 (-3.39%) | 529,700 |
30 Nov 2022 | USD | 2.48 | 2.48 | 2.24 | 2.36 | 2.36 | -0.08 (-3.28%) | 827,100 |
29 Nov 2022 | USD | 2.47 | 2.51 | 2.43 | 2.44 | 2.44 | -0.01 (-0.41%) | 544,600 |
28 Nov 2022 | USD | 2.69 | 2.73 | 2.45 | 2.45 | 2.45 | -0.25 (-9.26%) | 573,000 |
25 Nov 2022 | USD | 2.66 | 2.73 | 2.65 | 2.7 | 2.7 | +0.06 (+2.27%) | 226,200 |
23 Nov 2022 | USD | 2.54 | 2.665 | 2.54 | 2.64 | 2.64 | +0.1 (+3.94%) | 462,700 |
22 Nov 2022 | USD | 2.56 | 2.62 | 2.5 | 2.54 | 2.54 | -0.05 (-1.93%) | 362,800 |
21 Nov 2022 | USD | 2.65 | 2.705 | 2.59 | 2.59 | 2.59 | -0.08 (-3.00%) | 442,900 |
18 Nov 2022 | USD | 2.69 | 2.71 | 2.6 | 2.67 | 2.67 | +0.01 (+0.38%) | 605,900 |
17 Nov 2022 | USD | 2.69 | 2.72 | 2.55 | 2.66 | 2.66 | -0.01 (-0.37%) | 716,200 |
16 Nov 2022 | USD | 2.6 | 2.78 | 2.569 | 2.67 | 2.67 | 0.0 (0.0%) | 1,421,100 |
15 Nov 2022 | USD | 2.83 | 2.83 | 2.56 | 2.67 | 2.67 | -0.11 (-3.96%) | 1,172,500 |
14 Nov 2022 | USD | 2.55 | 2.82 | 2.48 | 2.78 | 2.78 | +0.29 (+11.65%) | 1,031,400 |
11 Nov 2022 | USD | 2.75 | 2.8699 | 2.48 | 2.49 | 2.49 | -0.26 (-9.45%) | 1,508,735 |
10 Nov 2022 | USD | 2.88 | 2.93 | 2.722 | 2.75 | 2.75 | -0.05 (-1.79%) | 795,400 |
9 Nov 2022 | USD | 2.84 | 2.95 | 2.71 | 2.8 | 2.8 | 0.0 (0.0%) | 1,324,200 |
8 Nov 2022 | USD | 2.74 | 2.81 | 2.65 | 2.8 | 2.8 | +0.12 (+4.48%) | 554,000 |
7 Nov 2022 | USD | 2.71 | 2.82 | 2.63 | 2.68 | 2.68 | +0.04 (+1.52%) | 995,300 |
4 Nov 2022 | USD | 2.62 | 2.69 | 2.51 | 2.64 | 2.64 | +0.07 (+2.72%) | 643,100 |
3 Nov 2022 | USD | 2.75 | 2.92 | 2.54 | 2.57 | 2.57 | -0.15 (-5.51%) | 1,118,300 |
2 Nov 2022 | USD | 2.78 | 2.94 | 2.69 | 2.72 | 2.72 | -0.04 (-1.45%) | 1,680,100 |
1 Nov 2022 | USD | 2.62 | 2.81 | 2.43 | 2.76 | 2.76 | +0.14 (+5.34%) | 2,208,400 |
31 Oct 2022 | USD | 3.4 | 3.41 | 2.61 | 2.62 | 2.62 | +0.06 (+2.34%) | 20,413,300 |