Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2022 | USD | 2.037 | 2.09 | 2.027 | 2.07 | 2.07 | +0.02 (+0.98%) | 2,400 |
1 Dec 2022 | USD | 1.86 | 2.05 | 1.86 | 2.05 | 2.05 | +0.125 (+6.49%) | 4,100 |
30 Nov 2022 | USD | 1.9 | 1.93 | 1.895 | 1.925 | 1.925 | +0.005 (+0.26%) | 3,400 |
29 Nov 2022 | USD | 1.944 | 1.955 | 1.92 | 1.92 | 1.92 | -0.04 (-2.04%) | 7,000 |
28 Nov 2022 | USD | 1.87 | 2.01 | 1.86 | 1.96 | 1.96 | +0.1 (+5.38%) | 9,000 |
25 Nov 2022 | USD | 1.87 | 1.87 | 1.845 | 1.86 | 1.86 | +0.056 (+3.10%) | 8,000 |
23 Nov 2022 | USD | 1.85 | 1.85 | 1.781 | 1.804 | 1.804 | -0.046 (-2.49%) | 11,100 |
22 Nov 2022 | USD | 1.95 | 1.962 | 1.81 | 1.85 | 1.85 | -0.13 (-6.57%) | 33,300 |
21 Nov 2022 | USD | 1.99 | 2.019 | 1.98 | 1.98 | 1.98 | +0.03 (+1.54%) | 3,500 |
18 Nov 2022 | USD | 1.983 | 2.02 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 11,500 |
17 Nov 2022 | USD | 2 | 2.1 | 1.95 | 1.95 | 1.95 | -0.09 (-4.41%) | 24,700 |
16 Nov 2022 | USD | 2.4 | 2.4 | 1.97 | 2.04 | 2.04 | -0.47 (-18.73%) | 82,600 |
15 Nov 2022 | USD | 2.57 | 2.696 | 2.51 | 2.51 | 2.51 | -0.19 (-7.04%) | 30,200 |
14 Nov 2022 | USD | 2.65 | 2.71 | 2.618 | 2.7 | 2.7 | +0.09 (+3.45%) | 14,600 |
11 Nov 2022 | USD | 2.55 | 2.635 | 2.55 | 2.61 | 2.61 | +0.09 (+3.57%) | 6,900 |
10 Nov 2022 | USD | 2.6 | 2.604 | 2.52 | 2.52 | 2.52 | +0.02 (+0.80%) | 5,600 |
9 Nov 2022 | USD | 2.61 | 2.62 | 2.5 | 2.5 | 2.5 | -0.11 (-4.21%) | 4,000 |
8 Nov 2022 | USD | 2.52 | 2.649 | 2.52 | 2.61 | 2.61 | +0.06 (+2.35%) | 3,900 |
7 Nov 2022 | USD | 2.55 | 2.6 | 2.55 | 2.55 | 2.55 | +0.06 (+2.41%) | 9,600 |
4 Nov 2022 | USD | 2.5 | 2.54 | 2.48 | 2.49 | 2.49 | +0.097 (+4.05%) | 5,900 |
3 Nov 2022 | USD | 2.385 | 2.421 | 2.373 | 2.393 | 2.393 | -0.067 (-2.72%) | 8,400 |
2 Nov 2022 | USD | 2.43 | 2.46 | 2.43 | 2.46 | 2.46 | +0.04 (+1.65%) | 4,300 |
1 Nov 2022 | USD | 2.4 | 2.49 | 2.39 | 2.42 | 2.42 | 0.0 (0.0%) | 13,000 |
31 Oct 2022 | USD | 2.469 | 2.489 | 2.42 | 2.42 | 2.42 | -0.06 (-2.42%) | 4,800 |
28 Oct 2022 | USD | 2.431 | 2.5 | 2.43 | 2.48 | 2.48 | +0.028 (+1.14%) | 7,500 |
27 Oct 2022 | USD | 2.34 | 2.5 | 2.34 | 2.452 | 2.452 | +0.052 (+2.17%) | 3,400 |
26 Oct 2022 | USD | 2.53 | 2.53 | 2.4 | 2.4 | 2.4 | -0.12 (-4.76%) | 6,100 |
25 Oct 2022 | USD | 2.42 | 2.55 | 2.35 | 2.52 | 2.52 | +0.19 (+8.15%) | 18,200 |
24 Oct 2022 | USD | 2.15 | 2.34 | 2.15 | 2.33 | 2.33 | +0.135 (+6.15%) | 7,200 |
21 Oct 2022 | USD | 2.2 | 2.2 | 2.13 | 2.195 | 2.195 | +0.023 (+1.06%) | 12,800 |