Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 1.75 | 1.91 | 1.72 | 1.9 | 1.9 | +0.15 (+8.57%) | 360,400 |
12 Dec 2022 | USD | 1.77 | 1.79 | 1.68 | 1.75 | 1.75 | +0.01 (+0.57%) | 497,700 |
9 Dec 2022 | USD | 1.86 | 1.88 | 1.71 | 1.74 | 1.74 | -0.15 (-7.94%) | 288,900 |
8 Dec 2022 | USD | 1.88 | 1.91 | 1.799 | 1.89 | 1.89 | 0.0 (0.0%) | 966,800 |
7 Dec 2022 | USD | 1.76 | 1.89 | 1.69 | 1.89 | 1.89 | +0.14 (+8.00%) | 1,466,900 |
6 Dec 2022 | USD | 1.74 | 1.77 | 1.67 | 1.75 | 1.75 | +0.02 (+1.16%) | 314,300 |
5 Dec 2022 | USD | 1.76 | 1.79 | 1.7 | 1.73 | 1.73 | -0.02 (-1.14%) | 174,200 |
2 Dec 2022 | USD | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | +0.04 (+2.34%) | 203,600 |
1 Dec 2022 | USD | 1.77 | 1.78 | 1.7 | 1.71 | 1.71 | -0.06 (-3.39%) | 228,300 |
30 Nov 2022 | USD | 1.76 | 1.78 | 1.72 | 1.77 | 1.77 | +0.02 (+1.14%) | 96,600 |
29 Nov 2022 | USD | 1.73 | 1.8 | 1.71 | 1.75 | 1.75 | 0.0 (0.0%) | 129,600 |
28 Nov 2022 | USD | 1.88 | 1.88 | 1.69 | 1.75 | 1.75 | -0.13 (-6.91%) | 257,100 |
25 Nov 2022 | USD | 1.79 | 1.91 | 1.76 | 1.88 | 1.88 | +0.11 (+6.21%) | 47,100 |
23 Nov 2022 | USD | 1.85 | 1.9 | 1.75 | 1.77 | 1.77 | -0.08 (-4.32%) | 158,100 |
22 Nov 2022 | USD | 1.76 | 1.95 | 1.685 | 1.85 | 1.85 | +0.1 (+5.71%) | 1,832,400 |
21 Nov 2022 | USD | 1.83 | 1.88 | 1.67 | 1.75 | 1.75 | -0.15 (-7.89%) | 624,100 |
18 Nov 2022 | USD | 1.91 | 1.95 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 40,500 |
17 Nov 2022 | USD | 1.83 | 1.95 | 1.83 | 1.91 | 1.91 | +0.09 (+4.95%) | 73,900 |
16 Nov 2022 | USD | 1.82 | 1.87 | 1.77 | 1.82 | 1.82 | -0.03 (-1.62%) | 256,200 |
15 Nov 2022 | USD | 1.98 | 1.98 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 297,500 |
14 Nov 2022 | USD | 2.25 | 2.275 | 1.823 | 1.85 | 1.85 | -0.38 (-17.04%) | 313,100 |
11 Nov 2022 | USD | 2.73 | 2.781 | 2.18 | 2.23 | 2.23 | -0.53 (-19.20%) | 379,900 |
10 Nov 2022 | USD | 3.08 | 3.31 | 2.75 | 2.76 | 2.76 | -0.49 (-15.08%) | 276,600 |
9 Nov 2022 | USD | 3.47 | 3.47 | 3.25 | 3.25 | 3.25 | -0.22 (-6.34%) | 41,700 |
8 Nov 2022 | USD | 3.53 | 3.61 | 3.45 | 3.47 | 3.47 | -0.11 (-3.07%) | 32,000 |
7 Nov 2022 | USD | 3.45 | 3.63 | 3.45 | 3.58 | 3.58 | +0.15 (+4.37%) | 53,400 |
4 Nov 2022 | USD | 3.12 | 3.46 | 3.12 | 3.43 | 3.43 | +0.14 (+4.26%) | 35,600 |
3 Nov 2022 | USD | 3.387 | 3.49 | 3.28 | 3.29 | 3.29 | -0.14 (-4.08%) | 17,300 |
2 Nov 2022 | USD | 3.44 | 3.51 | 3.4 | 3.43 | 3.43 | -0.03 (-0.87%) | 10,600 |
1 Nov 2022 | USD | 3.5 | 3.545 | 3.43 | 3.46 | 3.46 | -0.03 (-0.86%) | 14,300 |