Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 2.57 | 2.6 | 2.462 | 2.55 | 2.55 | -0.02 (-0.78%) | 636,200 |
16 Dec 2022 | USD | 2.52 | 2.635 | 2.48 | 2.57 | 2.57 | +0.03 (+1.18%) | 4,098,100 |
15 Dec 2022 | USD | 2.67 | 2.68 | 2.54 | 2.54 | 2.54 | -0.17 (-6.27%) | 408,400 |
14 Dec 2022 | USD | 2.7 | 2.755 | 2.645 | 2.71 | 2.71 | +0.01 (+0.37%) | 391,500 |
13 Dec 2022 | USD | 2.73 | 2.8 | 2.61 | 2.7 | 2.7 | +0.08 (+3.05%) | 960,500 |
12 Dec 2022 | USD | 2.62 | 2.685 | 2.56 | 2.62 | 2.62 | -0.03 (-1.13%) | 386,100 |
9 Dec 2022 | USD | 2.71 | 2.783 | 2.63 | 2.65 | 2.65 | -0.06 (-2.21%) | 320,200 |
8 Dec 2022 | USD | 2.65 | 2.73 | 2.605 | 2.71 | 2.71 | +0.06 (+2.26%) | 329,900 |
7 Dec 2022 | USD | 2.58 | 2.675 | 2.57 | 2.65 | 2.65 | +0.05 (+1.92%) | 386,400 |
6 Dec 2022 | USD | 2.62 | 2.64 | 2.58 | 2.6 | 2.6 | -0.03 (-1.14%) | 507,000 |
5 Dec 2022 | USD | 2.7 | 2.7 | 2.59 | 2.63 | 2.63 | -0.09 (-3.31%) | 561,300 |
2 Dec 2022 | USD | 2.7 | 2.73 | 2.61 | 2.72 | 2.72 | -0.02 (-0.73%) | 357,900 |
1 Dec 2022 | USD | 2.74 | 2.8 | 2.7 | 2.74 | 2.74 | 0.0 (0.0%) | 366,800 |
30 Nov 2022 | USD | 2.7 | 2.74 | 2.63 | 2.74 | 2.74 | +0.06 (+2.24%) | 606,400 |
29 Nov 2022 | USD | 2.63 | 2.71 | 2.63 | 2.68 | 2.68 | +0.04 (+1.52%) | 489,700 |
28 Nov 2022 | USD | 2.74 | 2.78 | 2.62 | 2.64 | 2.64 | -0.14 (-5.04%) | 551,800 |
25 Nov 2022 | USD | 2.85 | 2.862 | 2.76 | 2.78 | 2.78 | -0.05 (-1.77%) | 169,500 |
23 Nov 2022 | USD | 2.74 | 2.85 | 2.69 | 2.83 | 2.83 | +0.12 (+4.43%) | 539,000 |
22 Nov 2022 | USD | 2.6 | 2.73 | 2.55 | 2.71 | 2.71 | +0.11 (+4.23%) | 584,300 |
21 Nov 2022 | USD | 2.6 | 2.64 | 2.55 | 2.6 | 2.6 | +0.01 (+0.39%) | 419,600 |
18 Nov 2022 | USD | 2.67 | 2.67 | 2.56 | 2.59 | 2.59 | -0.01 (-0.38%) | 879,500 |
17 Nov 2022 | USD | 2.7 | 2.7 | 2.58 | 2.6 | 2.6 | -0.1 (-3.70%) | 491,700 |
16 Nov 2022 | USD | 2.84 | 2.875 | 2.7 | 2.7 | 2.7 | -0.17 (-5.92%) | 563,000 |
15 Nov 2022 | USD | 2.85 | 3 | 2.85 | 2.87 | 2.87 | +0.02 (+0.70%) | 446,600 |
14 Nov 2022 | USD | 2.81 | 2.94 | 2.81 | 2.85 | 2.85 | -0.03 (-1.04%) | 692,200 |
11 Nov 2022 | USD | 2.66 | 2.97 | 2.635 | 2.88 | 2.88 | +0.25 (+9.51%) | 1,298,400 |
10 Nov 2022 | USD | 2.58 | 2.68 | 2.23 | 2.63 | 2.63 | -0.46 (-14.89%) | 2,401,500 |
9 Nov 2022 | USD | 3.2 | 3.25 | 3.05 | 3.09 | 3.09 | -0.13 (-4.04%) | 549,000 |
8 Nov 2022 | USD | 3.31 | 3.32 | 3.195 | 3.22 | 3.22 | -0.06 (-1.83%) | 744,300 |
7 Nov 2022 | USD | 3.18 | 3.29 | 3.18 | 3.28 | 3.28 | +0.11 (+3.47%) | 442,300 |