Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.96 | 1.96 | 1.86 | 1.89 | 1.89 | -0.06 (-3.08%) | 672,400 |
16 Dec 2022 | USD | 1.92 | 2 | 1.92 | 1.95 | 1.95 | -0.03 (-1.52%) | 592,000 |
15 Dec 2022 | USD | 1.9 | 2.105 | 1.86 | 1.98 | 1.98 | +0.05 (+2.59%) | 650,800 |
14 Dec 2022 | USD | 1.93 | 2 | 1.9 | 1.93 | 1.93 | 0.0 (0.0%) | 715,200 |
13 Dec 2022 | USD | 2.11 | 2.125 | 1.9 | 1.93 | 1.93 | -0.09 (-4.46%) | 2,352,700 |
12 Dec 2022 | USD | 2 | 2.03 | 1.97 | 2.02 | 2.02 | +0.02 (+1%) | 464,800 |
9 Dec 2022 | USD | 1.97 | 2.03 | 1.93 | 2 | 2 | +0.01 (+0.50%) | 476,600 |
8 Dec 2022 | USD | 2.05 | 2.089 | 1.93 | 1.99 | 1.99 | -0.03 (-1.49%) | 486,100 |
7 Dec 2022 | USD | 2.01 | 2.13 | 1.95 | 2.02 | 2.02 | +0.02 (+1%) | 463,700 |
6 Dec 2022 | USD | 2.03 | 2.03 | 1.925 | 2 | 2 | -0.02 (-0.99%) | 415,600 |
5 Dec 2022 | USD | 2.07 | 2.1 | 2.02 | 2.02 | 2.02 | -0.06 (-2.88%) | 468,000 |
2 Dec 2022 | USD | 1.95 | 2.13 | 1.95 | 2.08 | 2.08 | 0.0 (0.0%) | 337,000 |
1 Dec 2022 | USD | 2.12 | 2.165 | 2.04 | 2.08 | 2.08 | -0.03 (-1.42%) | 2,388,300 |
30 Nov 2022 | USD | 2.1 | 2.15 | 2.036 | 2.11 | 2.11 | +0.01 (+0.48%) | 508,100 |
29 Nov 2022 | USD | 2.1 | 2.115 | 2 | 2.1 | 2.1 | +0.03 (+1.45%) | 555,600 |
28 Nov 2022 | USD | 2.17 | 2.2 | 2.05 | 2.07 | 2.07 | -0.09 (-4.17%) | 454,900 |
25 Nov 2022 | USD | 2.3 | 2.33 | 2.15 | 2.16 | 2.16 | -0.11 (-4.85%) | 284,100 |
23 Nov 2022 | USD | 2.22 | 2.3 | 2.175 | 2.27 | 2.27 | +0.06 (+2.71%) | 423,200 |
22 Nov 2022 | USD | 2.42 | 2.449 | 2.175 | 2.21 | 2.21 | -0.01 (-0.45%) | 588,600 |
21 Nov 2022 | USD | 2.44 | 2.49 | 2.22 | 2.22 | 2.22 | -0.17 (-7.11%) | 616,500 |
18 Nov 2022 | USD | 2.3 | 2.41 | 2.228 | 2.39 | 2.39 | +0.16 (+7.17%) | 624,900 |
17 Nov 2022 | USD | 2.38 | 2.49 | 2.15 | 2.23 | 2.23 | -0.22 (-8.98%) | 1,424,300 |
16 Nov 2022 | USD | 2.42 | 2.633 | 2.4 | 2.45 | 2.45 | -0.03 (-1.21%) | 904,600 |
15 Nov 2022 | USD | 2.36 | 2.52 | 2.29 | 2.48 | 2.48 | +0.33 (+15.35%) | 978,000 |
14 Nov 2022 | USD | 2.35 | 2.415 | 2.13 | 2.15 | 2.15 | -0.2 (-8.51%) | 649,400 |
11 Nov 2022 | USD | 2.27 | 2.425 | 2.24 | 2.35 | 2.35 | +0.06 (+2.62%) | 504,500 |
10 Nov 2022 | USD | 2.26 | 2.4 | 2.23 | 2.29 | 2.29 | +0.16 (+7.51%) | 597,900 |
9 Nov 2022 | USD | 2.27 | 2.27 | 2.12 | 2.13 | 2.13 | -0.17 (-7.39%) | 181,500 |
8 Nov 2022 | USD | 2.3 | 2.37 | 2.2 | 2.3 | 2.3 | 0.0 (0.0%) | 207,500 |
7 Nov 2022 | USD | 2.3 | 2.35 | 2.225 | 2.3 | 2.3 | +0.02 (+0.88%) | 271,100 |