Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | USD | 1.97 | 2.09 | 1.88 | 1.93 | 1.93 | -0.07 (-3.50%) | 723,300 |
13 Dec 2022 | USD | 2.28 | 2.38 | 1.94 | 2 | 2 | -0.17 (-7.83%) | 700,600 |
12 Dec 2022 | USD | 2.36 | 2.36 | 2.1 | 2.17 | 2.17 | -0.2 (-8.44%) | 491,400 |
9 Dec 2022 | USD | 2.32 | 2.45 | 2.262 | 2.37 | 2.37 | +0.05 (+2.16%) | 190,200 |
8 Dec 2022 | USD | 2.29 | 2.42 | 2.23 | 2.32 | 2.32 | +0.04 (+1.75%) | 284,800 |
7 Dec 2022 | USD | 2.28 | 2.42 | 2.22 | 2.28 | 2.28 | 0.0 (0.0%) | 226,700 |
6 Dec 2022 | USD | 2.32 | 2.38 | 2.225 | 2.28 | 2.28 | -0.03 (-1.30%) | 234,300 |
5 Dec 2022 | USD | 2.42 | 2.46 | 2.2 | 2.31 | 2.31 | -0.1 (-4.15%) | 434,900 |
2 Dec 2022 | USD | 2.45 | 2.535 | 2.35 | 2.41 | 2.41 | -0.08 (-3.21%) | 301,900 |
1 Dec 2022 | USD | 2.6 | 2.67 | 2.47 | 2.49 | 2.49 | -0.1 (-3.86%) | 335,400 |
30 Nov 2022 | USD | 2.59 | 2.637 | 2.52 | 2.59 | 2.59 | +0.02 (+0.78%) | 353,300 |
29 Nov 2022 | USD | 2.59 | 2.65 | 2.55 | 2.57 | 2.57 | -0.02 (-0.77%) | 186,100 |
28 Nov 2022 | USD | 2.59 | 2.66 | 2.57 | 2.59 | 2.59 | -0.05 (-1.89%) | 184,500 |
25 Nov 2022 | USD | 2.65 | 2.71 | 2.58 | 2.64 | 2.64 | -0.045 (-1.68%) | 107,900 |
23 Nov 2022 | USD | 2.68 | 2.71 | 2.58 | 2.685 | 2.685 | -0.005 (-0.19%) | 185,300 |
22 Nov 2022 | USD | 2.62 | 2.72 | 2.512 | 2.69 | 2.69 | +0.065 (+2.48%) | 333,600 |
21 Nov 2022 | USD | 2.9 | 2.93 | 2.555 | 2.625 | 2.625 | -0.245 (-8.54%) | 530,600 |
18 Nov 2022 | USD | 3.02 | 3.03 | 2.81 | 2.87 | 2.87 | -0.08 (-2.71%) | 211,000 |
17 Nov 2022 | USD | 2.81 | 2.975 | 2.75 | 2.95 | 2.95 | +0.04 (+1.37%) | 379,800 |
16 Nov 2022 | USD | 3.13 | 3.16 | 2.84 | 2.91 | 2.91 | -0.27 (-8.49%) | 659,500 |
15 Nov 2022 | USD | 3.56 | 3.64 | 3.17 | 3.18 | 3.18 | -0.385 (-10.80%) | 487,200 |
14 Nov 2022 | USD | 3.78 | 3.785 | 3.289 | 3.565 | 3.565 | -0.245 (-6.43%) | 415,000 |
11 Nov 2022 | USD | 3.5 | 3.9 | 3.44 | 3.81 | 3.81 | +0.3 (+8.55%) | 373,074 |
10 Nov 2022 | USD | 3.29 | 3.65 | 3.201 | 3.51 | 3.51 | +0.34 (+10.73%) | 415,500 |
9 Nov 2022 | USD | 3.54 | 3.54 | 3.11 | 3.17 | 3.17 | -0.22 (-6.49%) | 356,500 |
8 Nov 2022 | USD | 3.45 | 3.45 | 3.285 | 3.39 | 3.39 | -0.03 (-0.88%) | 165,300 |
7 Nov 2022 | USD | 3.34 | 3.47 | 3.18 | 3.42 | 3.42 | +0.06 (+1.79%) | 272,400 |
4 Nov 2022 | USD | 3.51 | 3.52 | 3.27 | 3.36 | 3.36 | -0.12 (-3.45%) | 115,600 |
3 Nov 2022 | USD | 3.5 | 3.55 | 3.35 | 3.48 | 3.48 | -0.08 (-2.25%) | 179,800 |
2 Nov 2022 | USD | 3.94 | 3.94 | 3.545 | 3.56 | 3.56 | -0.36 (-9.18%) | 248,900 |