Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2022 | USD | 1.78 | 1.78 | 1.444 | 1.47 | 44.1 | -0.29 (-16.48%) | 295,800 |
6 Dec 2022 | USD | 1.93 | 1.94 | 1.66 | 1.76 | 52.8 | -0.19 (-9.74%) | 275,200 |
5 Dec 2022 | USD | 1.95 | 1.96 | 1.86 | 1.95 | 58.5 | -0.04 (-2.01%) | 213,400 |
2 Dec 2022 | USD | 2.05 | 2.1 | 1.95 | 1.99 | 59.7 | -0.1 (-4.78%) | 207,000 |
1 Dec 2022 | USD | 2.12 | 2.15 | 2.06 | 2.09 | 62.7 | -0.05 (-2.34%) | 116,300 |
30 Nov 2022 | USD | 2.05 | 2.16 | 2.04 | 2.14 | 64.2 | +0.1 (+4.90%) | 174,700 |
29 Nov 2022 | USD | 2.09 | 2.115 | 2.03 | 2.04 | 61.2 | -0.05 (-2.39%) | 83,800 |
28 Nov 2022 | USD | 2.25 | 2.3 | 2.06 | 2.09 | 62.7 | -0.15 (-6.70%) | 107,900 |
25 Nov 2022 | USD | 2.18 | 2.305 | 2.17 | 2.24 | 67.2 | +0.07 (+3.23%) | 94,900 |
23 Nov 2022 | USD | 2.11 | 2.18 | 2.1 | 2.17 | 65.1 | +0.06 (+2.84%) | 96,800 |
22 Nov 2022 | USD | 2.22 | 2.22 | 2.07 | 2.11 | 63.3 | -0.04 (-1.86%) | 108,600 |
21 Nov 2022 | USD | 2.25 | 2.25 | 2.1 | 2.15 | 64.5 | +0.1 (+4.88%) | 184,000 |
18 Nov 2022 | USD | 2.14 | 2.15 | 2.05 | 2.05 | 61.5 | -0.05 (-2.38%) | 75,000 |
17 Nov 2022 | USD | 2.06 | 2.12 | 2.04 | 2.1 | 63 | -0.03 (-1.41%) | 113,900 |
16 Nov 2022 | USD | 1.95 | 2.17 | 1.95 | 2.13 | 63.9 | +0.14 (+7.04%) | 306,100 |
15 Nov 2022 | USD | 2.1 | 2.17 | 1.95 | 1.99 | 59.7 | -0.06 (-2.93%) | 238,300 |
14 Nov 2022 | USD | 2.2 | 2.25 | 2.02 | 2.05 | 61.5 | -0.13 (-5.96%) | 342,900 |
11 Nov 2022 | USD | 2.22 | 2.285 | 2.1 | 2.18 | 65.4 | -0.09 (-3.96%) | 169,800 |
10 Nov 2022 | USD | 2.28 | 2.35 | 2.13 | 2.27 | 68.1 | +0.15 (+7.08%) | 107,600 |
9 Nov 2022 | USD | 2.33 | 2.35 | 2.03 | 2.12 | 63.6 | -0.22 (-9.40%) | 186,000 |
8 Nov 2022 | USD | 2.39 | 2.41 | 2.24 | 2.34 | 70.2 | -0.05 (-2.09%) | 193,100 |
7 Nov 2022 | USD | 2.41 | 2.47 | 2.37 | 2.39 | 71.7 | -0.04 (-1.65%) | 131,700 |
4 Nov 2022 | USD | 2.57 | 2.607 | 2.37 | 2.43 | 72.9 | -0.06 (-2.41%) | 88,000 |
3 Nov 2022 | USD | 2.5 | 2.6 | 2.45 | 2.49 | 74.7 | -0.01 (-0.40%) | 64,200 |
2 Nov 2022 | USD | 2.62 | 2.68 | 2.5 | 2.5 | 75 | -0.1 (-3.85%) | 103,700 |
1 Nov 2022 | USD | 2.83 | 2.85 | 2.58 | 2.6 | 78 | -0.17 (-6.14%) | 104,500 |
31 Oct 2022 | USD | 2.87 | 2.87 | 2.675 | 2.77 | 83.1 | -0.06 (-2.12%) | 118,500 |
28 Oct 2022 | USD | 2.7 | 2.83 | 2.6 | 2.83 | 84.9 | +0.18 (+6.79%) | 179,300 |
27 Oct 2022 | USD | 2.4 | 2.7 | 2.31 | 2.65 | 79.5 | +0.24 (+9.96%) | 220,600 |
26 Oct 2022 | USD | 2.53 | 2.685 | 2.37 | 2.41 | 72.3 | -0.17 (-6.59%) | 106,100 |