Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2022 | USD | 1.96 | 2.03 | 1.85 | 1.86 | 1.86 | -0.14 (-7.00%) | 52,900 |
27 Dec 2022 | USD | 2.09 | 2.09 | 1.95 | 2 | 2 | -0.03 (-1.48%) | 59,400 |
23 Dec 2022 | USD | 1.82 | 2.1 | 1.8 | 2.03 | 2.03 | +0.16 (+8.56%) | 127,700 |
22 Dec 2022 | USD | 1.85 | 1.93 | 1.74 | 1.87 | 1.87 | +0.03 (+1.63%) | 55,000 |
21 Dec 2022 | USD | 1.98 | 1.98 | 1.8 | 1.84 | 1.84 | -0.01 (-0.54%) | 22,300 |
20 Dec 2022 | USD | 1.88 | 1.97 | 1.8 | 1.85 | 1.85 | -0.08 (-4.15%) | 30,800 |
19 Dec 2022 | USD | 1.89 | 1.97 | 1.75 | 1.93 | 1.93 | -0.02 (-1.03%) | 49,800 |
16 Dec 2022 | USD | 1.8 | 2.1 | 1.79 | 1.95 | 1.95 | +0.09 (+4.84%) | 106,600 |
15 Dec 2022 | USD | 1.81 | 1.94 | 1.7 | 1.86 | 1.86 | +0.03 (+1.64%) | 75,800 |
14 Dec 2022 | USD | 1.8 | 1.87 | 1.73 | 1.83 | 1.83 | +0.02 (+1.10%) | 44,200 |
13 Dec 2022 | USD | 1.76 | 1.95 | 1.61 | 1.81 | 1.81 | +0.05 (+2.84%) | 109,800 |
12 Dec 2022 | USD | 1.74 | 1.9 | 1.68 | 1.76 | 1.76 | 0.0 (0.0%) | 111,700 |
9 Dec 2022 | USD | 1.79 | 1.82 | 1.68 | 1.76 | 1.76 | -0.06 (-3.30%) | 27,100 |
8 Dec 2022 | USD | 1.8 | 1.83 | 1.72 | 1.82 | 1.82 | -0.02 (-1.09%) | 22,100 |
7 Dec 2022 | USD | 1.94 | 1.94 | 1.7 | 1.84 | 1.84 | -0.08 (-4.17%) | 47,600 |
6 Dec 2022 | USD | 2.08 | 2.08 | 1.86 | 1.92 | 1.92 | -0.15 (-7.25%) | 74,800 |
5 Dec 2022 | USD | 2.25 | 2.25 | 2.06 | 2.07 | 2.07 | -0.13 (-5.91%) | 37,600 |
2 Dec 2022 | USD | 2.16 | 2.2 | 2.08 | 2.2 | 2.2 | +0.05 (+2.33%) | 43,100 |
1 Dec 2022 | USD | 2.1 | 2.23 | 1.97 | 2.15 | 2.15 | +0.15 (+7.50%) | 102,000 |
30 Nov 2022 | USD | 2.03 | 2.07 | 1.96 | 2 | 2 | -0.08 (-3.85%) | 46,100 |
29 Nov 2022 | USD | 2.13 | 2.17 | 2.03 | 2.08 | 2.08 | -0.05 (-2.35%) | 46,200 |
28 Nov 2022 | USD | 2.14 | 2.28 | 2.08 | 2.13 | 2.13 | -0.07 (-3.18%) | 108,200 |
25 Nov 2022 | USD | 2.25 | 2.38 | 2.15 | 2.2 | 2.2 | -0.13 (-5.58%) | 33,300 |
23 Nov 2022 | USD | 2.27 | 2.39 | 2.1 | 2.33 | 2.33 | -0.04 (-1.69%) | 97,400 |
22 Nov 2022 | USD | 2.52 | 2.54 | 2.21 | 2.37 | 2.37 | -0.2 (-7.78%) | 108,400 |
21 Nov 2022 | USD | 2.22 | 2.62 | 2.17 | 2.57 | 2.57 | +0.31 (+13.72%) | 144,100 |
18 Nov 2022 | USD | 2.69 | 3.06 | 2.09 | 2.26 | 2.26 | -0.24 (-9.60%) | 1,138,700 |
17 Nov 2022 | USD | 2.33 | 2.5 | 2.15 | 2.5 | 2.5 | +0.17 (+7.30%) | 96,400 |
16 Nov 2022 | USD | 2.31 | 2.36 | 2.29 | 2.33 | 2.33 | +0.02 (+0.87%) | 19,300 |
15 Nov 2022 | USD | 2.41 | 2.41 | 2.25 | 2.31 | 2.31 | -0.02 (-0.86%) | 29,100 |