Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | USD | 1.94 | 2.22 | 1.93 | 2.19 | 2.19 | +0.24 (+12.31%) | 1,173,000 |
13 Dec 2022 | USD | 1.95 | 2.06 | 1.93 | 1.95 | 1.95 | +0.12 (+6.56%) | 1,589,900 |
12 Dec 2022 | USD | 1.92 | 1.95 | 1.81 | 1.83 | 1.83 | +0.06 (+3.39%) | 2,350,500 |
9 Dec 2022 | USD | 1.74 | 1.835 | 1.73 | 1.77 | 1.77 | 0.0 (0.0%) | 1,680,400 |
8 Dec 2022 | USD | 1.77 | 1.815 | 1.6 | 1.77 | 1.77 | -0.01 (-0.56%) | 2,276,800 |
7 Dec 2022 | USD | 1.87 | 1.88 | 1.78 | 1.78 | 1.78 | -0.11 (-5.82%) | 1,124,100 |
6 Dec 2022 | USD | 2.3 | 2.3 | 1.81 | 1.89 | 1.89 | -0.41 (-17.83%) | 1,848,000 |
5 Dec 2022 | USD | 2.31 | 2.41 | 2.255 | 2.3 | 2.3 | +0.02 (+0.88%) | 1,163,000 |
2 Dec 2022 | USD | 2.13 | 2.35 | 2 | 2.28 | 2.28 | +0.05 (+2.24%) | 1,634,600 |
1 Dec 2022 | USD | 2.06 | 2.29 | 2.06 | 2.23 | 2.23 | +0.19 (+9.31%) | 1,701,100 |
30 Nov 2022 | USD | 2.14 | 2.14 | 1.995 | 2.04 | 2.04 | -0.12 (-5.56%) | 3,321,500 |
29 Nov 2022 | USD | 1.96 | 2.18 | 1.9 | 2.16 | 2.16 | +0.22 (+11.34%) | 1,654,200 |
28 Nov 2022 | USD | 2.01 | 2.175 | 1.87 | 1.94 | 1.94 | -0.09 (-4.43%) | 2,934,600 |
25 Nov 2022 | USD | 2.07 | 2.11 | 1.982 | 2.03 | 2.03 | -0.07 (-3.33%) | 2,578,000 |
23 Nov 2022 | USD | 1.62 | 2.12 | 1.6 | 2.1 | 2.1 | +0.61 (+40.94%) | 6,439,500 |
22 Nov 2022 | USD | 1.61 | 1.63 | 1.475 | 1.49 | 1.49 | -0.15 (-9.15%) | 1,294,800 |
21 Nov 2022 | USD | 1.61 | 1.68 | 1.56 | 1.64 | 1.64 | +0.02 (+1.23%) | 1,255,100 |
18 Nov 2022 | USD | 1.8 | 1.89 | 1.6 | 1.62 | 1.62 | -0.18 (-10%) | 1,957,400 |
17 Nov 2022 | USD | 1.64 | 1.87 | 1.595 | 1.8 | 1.8 | +0.16 (+9.76%) | 2,808,900 |
16 Nov 2022 | USD | 1.47 | 1.87 | 1.445 | 1.64 | 1.64 | +0.06 (+3.80%) | 2,317,200 |
15 Nov 2022 | USD | 1.51 | 1.76 | 1.49 | 1.58 | 1.58 | +0.18 (+12.86%) | 2,958,700 |
14 Nov 2022 | USD | 1.02 | 1.45 | 1.02 | 1.4 | 1.4 | +0.38 (+37.25%) | 4,455,500 |
11 Nov 2022 | USD | 1 | 1.07 | 0.98 | 1.02 | 1.02 | +0.025 (+2.51%) | 4,633,400 |
10 Nov 2022 | USD | 1.05 | 1.1 | 0.96 | 0.995 | 0.995 | +0.049 (+5.18%) | 3,577,900 |
9 Nov 2022 | USD | 1.05 | 1.24 | 0.94 | 0.946 | 0.946 | -0.494 (-34.31%) | 4,512,800 |
8 Nov 2022 | USD | 1.51 | 1.51 | 1.355 | 1.44 | 1.44 | -0.05 (-3.36%) | 1,936,400 |
7 Nov 2022 | USD | 1.6 | 1.6 | 1.43 | 1.49 | 1.49 | -0.09 (-5.70%) | 1,277,500 |
4 Nov 2022 | USD | 1.55 | 1.6 | 1.4 | 1.58 | 1.58 | +0.03 (+1.94%) | 2,317,800 |
3 Nov 2022 | USD | 1.39 | 1.57 | 1.39 | 1.55 | 1.55 | +0.13 (+9.15%) | 1,728,300 |
2 Nov 2022 | USD | 1.4 | 1.5 | 1.35 | 1.42 | 1.42 | +0.02 (+1.43%) | 1,245,300 |