Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2022 | USD | 1.75 | 1.835 | 1.7 | 1.77 | 1.77 | +0.01 (+0.57%) | 4,089,900 |
15 Dec 2022 | USD | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -0.04 (-2.22%) | 1,313,100 |
14 Dec 2022 | USD | 1.83 | 1.89 | 1.79 | 1.8 | 1.8 | -0.05 (-2.70%) | 1,652,500 |
13 Dec 2022 | USD | 1.8 | 1.905 | 1.8 | 1.85 | 1.85 | -0.01 (-0.54%) | 597,700 |
12 Dec 2022 | USD | 1.89 | 1.9 | 1.733 | 1.86 | 1.86 | -0.06 (-3.12%) | 856,900 |
9 Dec 2022 | USD | 2 | 2 | 1.91 | 1.92 | 1.92 | -0.07 (-3.52%) | 824,900 |
8 Dec 2022 | USD | 1.98 | 2.03 | 1.91 | 1.99 | 1.99 | 0.0 (0.0%) | 871,300 |
7 Dec 2022 | USD | 2.01 | 2.01 | 1.93 | 1.99 | 1.99 | 0.0 (0.0%) | 627,100 |
6 Dec 2022 | USD | 2.09 | 2.21 | 1.945 | 1.99 | 1.99 | +0.05 (+2.58%) | 1,678,200 |
5 Dec 2022 | USD | 2 | 2.01 | 1.92 | 1.94 | 1.94 | -0.06 (-3%) | 684,800 |
2 Dec 2022 | USD | 1.94 | 2.01 | 1.91 | 2 | 2 | +0.02 (+1.01%) | 499,200 |
1 Dec 2022 | USD | 1.92 | 1.99 | 1.9 | 1.98 | 1.98 | +0.07 (+3.66%) | 494,400 |
30 Nov 2022 | USD | 1.78 | 1.91 | 1.77 | 1.91 | 1.91 | +0.12 (+6.70%) | 668,700 |
29 Nov 2022 | USD | 1.79 | 1.83 | 1.74 | 1.79 | 1.79 | -0.01 (-0.56%) | 396,000 |
28 Nov 2022 | USD | 1.82 | 1.94 | 1.78 | 1.8 | 1.8 | -0.03 (-1.64%) | 659,200 |
25 Nov 2022 | USD | 1.86 | 1.91 | 1.83 | 1.83 | 1.83 | -0.01 (-0.54%) | 152,800 |
23 Nov 2022 | USD | 1.77 | 1.86 | 1.77 | 1.84 | 1.84 | +0.02 (+1.10%) | 484,000 |
22 Nov 2022 | USD | 1.84 | 1.84 | 1.77 | 1.82 | 1.82 | -0.01 (-0.55%) | 296,800 |
21 Nov 2022 | USD | 1.81 | 1.86 | 1.79 | 1.83 | 1.83 | -0.02 (-1.08%) | 477,100 |
18 Nov 2022 | USD | 1.97 | 1.97 | 1.81 | 1.85 | 1.85 | -0.07 (-3.65%) | 588,800 |
17 Nov 2022 | USD | 1.89 | 1.94 | 1.88 | 1.92 | 1.92 | -0.01 (-0.52%) | 351,100 |
16 Nov 2022 | USD | 1.9 | 1.98 | 1.88 | 1.93 | 1.93 | +0.01 (+0.52%) | 458,900 |
15 Nov 2022 | USD | 2 | 2 | 1.91 | 1.92 | 1.92 | -0.04 (-2.04%) | 646,000 |
14 Nov 2022 | USD | 2.01 | 2.03 | 1.94 | 1.96 | 1.96 | -0.04 (-2%) | 508,600 |
11 Nov 2022 | USD | 1.94 | 2.04 | 1.92 | 2 | 2 | +0.02 (+1.01%) | 958,400 |
10 Nov 2022 | USD | 1.98 | 2.01 | 1.93 | 1.98 | 1.98 | +0.06 (+3.13%) | 432,100 |
9 Nov 2022 | USD | 1.97 | 2.04 | 1.895 | 1.92 | 1.92 | -0.09 (-4.48%) | 1,014,100 |
8 Nov 2022 | USD | 2.12 | 2.135 | 1.93 | 2.01 | 2.01 | -0.09 (-4.29%) | 6,807,800 |
7 Nov 2022 | USD | 2.1 | 2.22 | 2.075 | 2.1 | 2.1 | +0.01 (+0.48%) | 752,600 |
4 Nov 2022 | USD | 2.23 | 2.26 | 2.05 | 2.09 | 2.09 | -0.05 (-2.34%) | 335,500 |