Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.98 | 1.985 | 1.83 | 1.87 | 1.87 | -0.08 (-4.10%) | 1,005,700 |
16 Dec 2022 | USD | 2.11 | 2.175 | 1.87 | 1.95 | 1.95 | -0.2 (-9.30%) | 2,495,700 |
15 Dec 2022 | USD | 2.15 | 2.2 | 2.115 | 2.15 | 2.15 | -0.04 (-1.83%) | 671,200 |
14 Dec 2022 | USD | 2.21 | 2.29 | 2.145 | 2.19 | 2.19 | -0.04 (-1.79%) | 603,800 |
13 Dec 2022 | USD | 2.39 | 2.51 | 2.17 | 2.23 | 2.23 | 0.0 (0.0%) | 897,300 |
12 Dec 2022 | USD | 2.23 | 2.305 | 2.185 | 2.23 | 2.23 | -0.01 (-0.45%) | 595,600 |
9 Dec 2022 | USD | 2.36 | 2.41 | 2.24 | 2.24 | 2.24 | -0.16 (-6.67%) | 437,800 |
8 Dec 2022 | USD | 2.3 | 2.42 | 2.26 | 2.4 | 2.4 | +0.09 (+3.90%) | 485,100 |
7 Dec 2022 | USD | 2.26 | 2.35 | 2.225 | 2.31 | 2.31 | +0.01 (+0.43%) | 461,500 |
6 Dec 2022 | USD | 2.33 | 2.47 | 2.28 | 2.3 | 2.3 | -0.06 (-2.54%) | 475,600 |
5 Dec 2022 | USD | 2.44 | 2.44 | 2.32 | 2.36 | 2.36 | -0.13 (-5.22%) | 617,000 |
2 Dec 2022 | USD | 2.44 | 2.5 | 2.36 | 2.49 | 2.49 | -0.01 (-0.40%) | 555,900 |
1 Dec 2022 | USD | 2.39 | 2.53 | 2.327 | 2.5 | 2.5 | +0.12 (+5.04%) | 710,500 |
30 Nov 2022 | USD | 2.39 | 2.45 | 2.26 | 2.38 | 2.38 | -0.02 (-0.83%) | 1,535,700 |
29 Nov 2022 | USD | 2.56 | 2.63 | 2.35 | 2.4 | 2.4 | -0.18 (-6.98%) | 1,003,700 |
28 Nov 2022 | USD | 2.69 | 2.759 | 2.5 | 2.58 | 2.58 | -0.12 (-4.44%) | 2,691,400 |
25 Nov 2022 | USD | 2.65 | 2.75 | 2.62 | 2.7 | 2.7 | +0.07 (+2.66%) | 102,000 |
23 Nov 2022 | USD | 2.63 | 2.69 | 2.55 | 2.63 | 2.63 | -0.03 (-1.13%) | 357,700 |
22 Nov 2022 | USD | 2.88 | 2.88 | 2.64 | 2.66 | 2.66 | -0.22 (-7.64%) | 697,900 |
21 Nov 2022 | USD | 3 | 3 | 2.86 | 2.88 | 2.88 | -0.14 (-4.64%) | 922,200 |
18 Nov 2022 | USD | 3.13 | 3.13 | 2.98 | 3.02 | 3.02 | 0.0 (0.0%) | 299,400 |
17 Nov 2022 | USD | 2.94 | 3.13 | 2.917 | 3.02 | 3.02 | +0.01 (+0.33%) | 376,800 |
16 Nov 2022 | USD | 3.11 | 3.14 | 2.97 | 3.01 | 3.01 | -0.12 (-3.83%) | 348,700 |
15 Nov 2022 | USD | 3.17 | 3.35 | 3.09 | 3.13 | 3.13 | +0.04 (+1.29%) | 657,400 |
14 Nov 2022 | USD | 3.15 | 3.2 | 3.035 | 3.09 | 3.09 | -0.08 (-2.52%) | 485,000 |
11 Nov 2022 | USD | 2.84 | 3.34 | 2.83 | 3.17 | 3.17 | +0.33 (+11.62%) | 1,608,500 |
10 Nov 2022 | USD | 2.63 | 2.9 | 2.58 | 2.84 | 2.84 | +0.44 (+18.33%) | 1,022,800 |
9 Nov 2022 | USD | 2.51 | 2.6 | 2.385 | 2.4 | 2.4 | -0.18 (-6.98%) | 515,200 |
8 Nov 2022 | USD | 2.48 | 2.72 | 2.45 | 2.58 | 2.58 | +0.05 (+1.98%) | 610,700 |
7 Nov 2022 | USD | 2.5 | 2.58 | 2.31 | 2.53 | 2.53 | +0.03 (+1.20%) | 720,200 |