Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.61 | 1.77 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 118,300 |
16 Dec 2022 | USD | 1.68 | 1.75 | 1.62 | 1.62 | 1.62 | -0.04 (-2.41%) | 132,700 |
15 Dec 2022 | USD | 1.62 | 1.86 | 1.62 | 1.66 | 1.66 | 0.0 (0.0%) | 212,900 |
14 Dec 2022 | USD | 1.85 | 1.983 | 1.64 | 1.66 | 1.66 | -0.19 (-10.27%) | 281,800 |
13 Dec 2022 | USD | 2.02 | 2.1 | 1.85 | 1.85 | 1.85 | -0.13 (-6.57%) | 137,400 |
12 Dec 2022 | USD | 2.13 | 2.13 | 1.9 | 1.98 | 1.98 | -0.05 (-2.46%) | 156,200 |
9 Dec 2022 | USD | 1.99 | 2.1 | 1.98 | 2.03 | 2.03 | +0.01 (+0.50%) | 56,700 |
8 Dec 2022 | USD | 2.03 | 2.1 | 1.965 | 2.02 | 2.02 | -0.03 (-1.46%) | 104,700 |
7 Dec 2022 | USD | 1.98 | 2.15 | 1.95 | 2.05 | 2.05 | +0.07 (+3.54%) | 72,500 |
6 Dec 2022 | USD | 2.05 | 2.18 | 1.95 | 1.98 | 1.98 | -0.12 (-5.71%) | 234,200 |
5 Dec 2022 | USD | 2.21 | 2.25 | 2.1 | 2.1 | 2.1 | -0.12 (-5.41%) | 119,100 |
2 Dec 2022 | USD | 2.06 | 2.28 | 2.06 | 2.22 | 2.22 | +0.12 (+5.71%) | 93,000 |
1 Dec 2022 | USD | 2.24 | 2.32 | 2.1 | 2.1 | 2.1 | -0.11 (-4.98%) | 76,900 |
30 Nov 2022 | USD | 2.25 | 2.31 | 2.19 | 2.21 | 2.21 | -0.01 (-0.45%) | 115,700 |
29 Nov 2022 | USD | 2.13 | 2.32 | 2.13 | 2.22 | 2.22 | +0.09 (+4.23%) | 110,400 |
28 Nov 2022 | USD | 2.19 | 2.255 | 2.05 | 2.13 | 2.13 | -0.06 (-2.74%) | 104,900 |
25 Nov 2022 | USD | 2.2 | 2.21 | 2.108 | 2.19 | 2.19 | +0.01 (+0.46%) | 57,300 |
23 Nov 2022 | USD | 2.18 | 2.2 | 2.12 | 2.18 | 2.18 | +0.06 (+2.83%) | 60,300 |
22 Nov 2022 | USD | 2.04 | 2.19 | 2.04 | 2.12 | 2.12 | +0.09 (+4.43%) | 85,800 |
21 Nov 2022 | USD | 2.07 | 2.15 | 2.01 | 2.03 | 2.03 | -0.07 (-3.33%) | 97,000 |
18 Nov 2022 | USD | 2.03 | 2.18 | 2.028 | 2.1 | 2.1 | +0.05 (+2.44%) | 112,100 |
17 Nov 2022 | USD | 2.09 | 2.18 | 2.02 | 2.05 | 2.05 | -0.04 (-1.91%) | 83,800 |
16 Nov 2022 | USD | 2.2 | 2.28 | 2.06 | 2.09 | 2.09 | -0.23 (-9.91%) | 56,400 |
15 Nov 2022 | USD | 2.23 | 2.35 | 2.2 | 2.32 | 2.32 | +0.16 (+7.41%) | 113,800 |
14 Nov 2022 | USD | 2.15 | 2.22 | 2.09 | 2.16 | 2.16 | +0.01 (+0.47%) | 67,900 |
11 Nov 2022 | USD | 2.15 | 2.23 | 2.02 | 2.15 | 2.15 | +0.07 (+3.37%) | 175,500 |
10 Nov 2022 | USD | 2.1 | 2.15 | 2.01 | 2.08 | 2.08 | 0.0 (0.0%) | 168,000 |
9 Nov 2022 | USD | 2.22 | 2.245 | 2 | 2.08 | 2.08 | -0.1 (-4.59%) | 85,500 |
8 Nov 2022 | USD | 2.15 | 2.29 | 2.069 | 2.18 | 2.18 | -0.02 (-0.91%) | 132,500 |
7 Nov 2022 | USD | 2.1 | 2.45 | 2.04 | 2.2 | 2.2 | +0.11 (+5.26%) | 270,000 |