Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 2.51 | 2.535 | 2.41 | 2.45 | 2.45 | -0.05 (-2%) | 82,100 |
16 Dec 2022 | USD | 2.6 | 2.668 | 2.48 | 2.5 | 2.5 | -0.07 (-2.72%) | 278,900 |
15 Dec 2022 | USD | 2.58 | 2.63 | 2.5 | 2.57 | 2.57 | -0.06 (-2.28%) | 289,400 |
14 Dec 2022 | USD | 2.48 | 2.665 | 2.43 | 2.63 | 2.63 | +0.11 (+4.37%) | 210,800 |
13 Dec 2022 | USD | 2.46 | 2.63 | 2.45 | 2.52 | 2.52 | +0.11 (+4.56%) | 185,500 |
12 Dec 2022 | USD | 2.48 | 2.5 | 2.3 | 2.41 | 2.41 | -0.18 (-6.95%) | 361,700 |
9 Dec 2022 | USD | 2.32 | 2.62 | 2.24 | 2.59 | 2.59 | +0.32 (+14.10%) | 586,800 |
8 Dec 2022 | USD | 2.2 | 2.3 | 2.2 | 2.27 | 2.27 | +0.11 (+5.09%) | 261,800 |
7 Dec 2022 | USD | 2.15 | 2.17 | 2.11 | 2.16 | 2.16 | -0.06 (-2.70%) | 132,300 |
6 Dec 2022 | USD | 2.28 | 2.35 | 2.14 | 2.22 | 2.22 | -0.05 (-2.20%) | 175,600 |
5 Dec 2022 | USD | 2.42 | 2.45 | 2.2 | 2.27 | 2.27 | +0.07 (+3.18%) | 499,400 |
2 Dec 2022 | USD | 1.98 | 2.235 | 1.887 | 2.2 | 2.2 | +0.34 (+18.28%) | 643,600 |
1 Dec 2022 | USD | 1.71 | 1.95 | 1.71 | 1.86 | 1.86 | +0.14 (+8.14%) | 301,600 |
30 Nov 2022 | USD | 1.7 | 1.8 | 1.63 | 1.72 | 1.72 | +0.05 (+2.99%) | 553,600 |
29 Nov 2022 | USD | 1.64 | 1.71 | 1.61 | 1.67 | 1.67 | +0.08 (+5.03%) | 312,900 |
28 Nov 2022 | USD | 1.62 | 1.66 | 1.55 | 1.59 | 1.59 | 0.0 (0.0%) | 93,000 |
25 Nov 2022 | USD | 1.61 | 1.66 | 1.58 | 1.59 | 1.59 | -0.06 (-3.64%) | 128,200 |
23 Nov 2022 | USD | 1.68 | 1.75 | 1.58 | 1.65 | 1.65 | -0.02 (-1.20%) | 107,100 |
22 Nov 2022 | USD | 1.8 | 1.94 | 1.57 | 1.67 | 1.67 | -0.06 (-3.47%) | 538,100 |
21 Nov 2022 | USD | 1.82 | 1.82 | 1.66 | 1.73 | 1.73 | -0.09 (-4.95%) | 256,600 |
18 Nov 2022 | USD | 1.85 | 1.85 | 1.76 | 1.82 | 1.82 | -0.02 (-1.09%) | 325,300 |
17 Nov 2022 | USD | 1.79 | 1.89 | 1.75 | 1.84 | 1.84 | 0.0 (0.0%) | 371,700 |
16 Nov 2022 | USD | 1.89 | 1.9 | 1.77 | 1.84 | 1.84 | -0.06 (-3.16%) | 297,300 |
15 Nov 2022 | USD | 1.83 | 2 | 1.75 | 1.9 | 1.9 | +0.2 (+11.76%) | 614,300 |
14 Nov 2022 | USD | 1.81 | 1.84 | 1.685 | 1.7 | 1.7 | -0.09 (-5.03%) | 319,900 |
11 Nov 2022 | USD | 1.71 | 1.95 | 1.7 | 1.79 | 1.79 | +0.14 (+8.48%) | 994,500 |
10 Nov 2022 | USD | 1.69 | 1.75 | 1.645 | 1.65 | 1.65 | +0.02 (+1.23%) | 334,200 |
9 Nov 2022 | USD | 1.69 | 1.71 | 1.55 | 1.63 | 1.63 | -0.02 (-1.21%) | 201,700 |
8 Nov 2022 | USD | 1.7 | 1.7 | 1.57 | 1.65 | 1.65 | -0.05 (-2.94%) | 203,200 |
7 Nov 2022 | USD | 1.75 | 1.75 | 1.63 | 1.7 | 1.7 | +0.01 (+0.59%) | 455,000 |