Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1.88 | 1.899 | 1.68 | 1.78 | 1.78 | -0.08 (-4.30%) | 182,300 |
9 Dec 2022 | USD | 1.84 | 1.889 | 1.8 | 1.86 | 1.86 | -0.01 (-0.53%) | 153,300 |
8 Dec 2022 | USD | 1.98 | 1.98 | 1.8 | 1.87 | 1.87 | -0.13 (-6.50%) | 200,400 |
7 Dec 2022 | USD | 1.92 | 2.07 | 1.855 | 2 | 2 | +0.01 (+0.50%) | 222,200 |
6 Dec 2022 | USD | 1.93 | 1.99 | 1.73 | 1.99 | 1.99 | +0.01 (+0.51%) | 367,400 |
5 Dec 2022 | USD | 2.04 | 2.053 | 1.88 | 1.98 | 1.98 | -0.06 (-2.94%) | 385,000 |
2 Dec 2022 | USD | 2.29 | 2.29 | 1.92 | 2.04 | 2.04 | -0.34 (-14.29%) | 2,211,300 |
1 Dec 2022 | USD | 2.73 | 3.95 | 2.35 | 2.38 | 2.38 | -0.24 (-9.16%) | 8,609,600 |
30 Nov 2022 | USD | 2.28 | 2.7 | 2.225 | 2.62 | 2.62 | +0.37 (+16.44%) | 673,100 |
29 Nov 2022 | USD | 1.98 | 2.47 | 1.955 | 2.25 | 2.25 | +0.31 (+15.98%) | 671,100 |
28 Nov 2022 | USD | 1.7 | 1.99 | 1.65 | 1.94 | 1.94 | +0.2 (+11.49%) | 191,500 |
25 Nov 2022 | USD | 1.74 | 1.75 | 1.7 | 1.74 | 1.74 | 0.0 (0.0%) | 11,500 |
23 Nov 2022 | USD | 1.81 | 1.85 | 1.67 | 1.74 | 1.74 | +0.02 (+1.16%) | 41,600 |
22 Nov 2022 | USD | 1.75 | 1.79 | 1.672 | 1.72 | 1.72 | -0.01 (-0.58%) | 28,700 |
21 Nov 2022 | USD | 1.75 | 1.79 | 1.69 | 1.73 | 1.73 | -0.06 (-3.35%) | 31,100 |
18 Nov 2022 | USD | 1.75 | 1.84 | 1.65 | 1.79 | 1.79 | +0.02 (+1.13%) | 90,300 |
17 Nov 2022 | USD | 1.64 | 1.85 | 1.6 | 1.77 | 1.77 | +0.14 (+8.59%) | 99,000 |
16 Nov 2022 | USD | 1.79 | 1.79 | 1.6 | 1.63 | 1.63 | -0.13 (-7.39%) | 74,300 |
15 Nov 2022 | USD | 1.83 | 1.95 | 1.62 | 1.76 | 1.76 | +0.13 (+7.98%) | 296,800 |
14 Nov 2022 | USD | 1.61 | 2.07 | 1.55 | 1.63 | 1.63 | +0.11 (+7.24%) | 675,800 |
11 Nov 2022 | USD | 1.46 | 1.54 | 1.45 | 1.52 | 1.52 | +0.09 (+6.29%) | 88,900 |
10 Nov 2022 | USD | 1.44 | 1.5 | 1.38 | 1.43 | 1.43 | +0.06 (+4.38%) | 94,300 |
9 Nov 2022 | USD | 1.42 | 1.5 | 1.33 | 1.37 | 1.37 | -0.05 (-3.52%) | 95,700 |
8 Nov 2022 | USD | 1.35 | 1.48 | 1.35 | 1.42 | 1.42 | +0.05 (+3.65%) | 68,700 |
7 Nov 2022 | USD | 1.4 | 1.4 | 1.34 | 1.37 | 1.37 | -0.01 (-0.72%) | 31,000 |
4 Nov 2022 | USD | 1.32 | 1.411 | 1.32 | 1.38 | 1.38 | +0.04 (+2.99%) | 86,000 |
3 Nov 2022 | USD | 1.32 | 1.354 | 1.26 | 1.34 | 1.34 | +0.03 (+2.29%) | 92,300 |
2 Nov 2022 | USD | 1.39 | 1.44 | 1.3 | 1.31 | 1.31 | -0.09 (-6.43%) | 128,200 |
1 Nov 2022 | USD | 1.42 | 1.42 | 1.36 | 1.4 | 1.4 | +0.08 (+6.06%) | 73,500 |
31 Oct 2022 | USD | 1.41 | 1.47 | 1.265 | 1.32 | 1.32 | -0.12 (-8.33%) | 223,600 |