Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2022 | USD | 1.7 | 1.83 | 1.7 | 1.79 | 1.79 | +0.05 (+2.87%) | 112,000 |
19 Dec 2022 | USD | 1.94 | 1.98 | 1.685 | 1.74 | 1.74 | -0.17 (-8.90%) | 267,000 |
16 Dec 2022 | USD | 1.99 | 2.029 | 1.9 | 1.91 | 1.91 | +0.01 (+0.53%) | 259,100 |
15 Dec 2022 | USD | 2.14 | 2.2 | 1.9 | 1.9 | 1.9 | -0.24 (-11.21%) | 316,700 |
14 Dec 2022 | USD | 2.25 | 2.33 | 2.14 | 2.14 | 2.14 | -0.13 (-5.73%) | 170,500 |
13 Dec 2022 | USD | 2.37 | 2.44 | 2.22 | 2.27 | 2.27 | +0.03 (+1.34%) | 155,000 |
12 Dec 2022 | USD | 2.4 | 2.439 | 2.2 | 2.24 | 2.24 | -0.16 (-6.67%) | 175,400 |
9 Dec 2022 | USD | 2.5 | 2.56 | 2.38 | 2.4 | 2.4 | -0.07 (-2.83%) | 173,600 |
8 Dec 2022 | USD | 2.5 | 2.56 | 2.44 | 2.47 | 2.47 | -0.09 (-3.52%) | 191,500 |
7 Dec 2022 | USD | 2.6 | 2.681 | 2.5 | 2.56 | 2.56 | -0.04 (-1.54%) | 130,700 |
6 Dec 2022 | USD | 2.72 | 2.72 | 2.6 | 2.6 | 2.6 | -0.12 (-4.41%) | 85,500 |
5 Dec 2022 | USD | 2.77 | 2.81 | 2.63 | 2.72 | 2.72 | -0.05 (-1.81%) | 116,800 |
2 Dec 2022 | USD | 2.74 | 2.84 | 2.73 | 2.77 | 2.77 | -0.03 (-1.07%) | 110,500 |
1 Dec 2022 | USD | 2.76 | 2.88 | 2.76 | 2.8 | 2.8 | +0.05 (+1.82%) | 120,500 |
30 Nov 2022 | USD | 2.7 | 2.82 | 2.685 | 2.75 | 2.75 | +0.01 (+0.36%) | 71,900 |
29 Nov 2022 | USD | 2.7 | 2.9 | 2.7 | 2.74 | 2.74 | +0.06 (+2.24%) | 89,800 |
28 Nov 2022 | USD | 2.92 | 2.983 | 2.6 | 2.68 | 2.68 | -0.31 (-10.37%) | 242,600 |
25 Nov 2022 | USD | 2.97 | 3 | 2.9 | 2.99 | 2.99 | +0.03 (+1.01%) | 64,700 |
23 Nov 2022 | USD | 2.91 | 3.03 | 2.91 | 2.96 | 2.96 | +0.01 (+0.34%) | 54,500 |
22 Nov 2022 | USD | 3.01 | 3.063 | 2.9 | 2.95 | 2.95 | -0.07 (-2.32%) | 56,600 |
21 Nov 2022 | USD | 3 | 3.07 | 2.91 | 3.02 | 3.02 | +0.01 (+0.33%) | 52,200 |
18 Nov 2022 | USD | 3.06 | 3.06 | 2.84 | 3.01 | 3.01 | +0.03 (+1.01%) | 79,400 |
17 Nov 2022 | USD | 2.85 | 3.07 | 2.83 | 2.98 | 2.98 | +0.13 (+4.56%) | 103,500 |
16 Nov 2022 | USD | 2.86 | 2.932 | 2.81 | 2.85 | 2.85 | -0.03 (-1.04%) | 163,200 |
15 Nov 2022 | USD | 3.15 | 3.17 | 2.87 | 2.88 | 2.88 | -0.16 (-5.26%) | 188,000 |
14 Nov 2022 | USD | 3.1 | 3.234 | 3.02 | 3.04 | 3.04 | -0.1 (-3.18%) | 99,800 |
11 Nov 2022 | USD | 3.47 | 3.47 | 3.07 | 3.14 | 3.14 | -0.15 (-4.56%) | 174,900 |
10 Nov 2022 | USD | 3.23 | 3.45 | 3.181 | 3.29 | 3.29 | +0.15 (+4.78%) | 165,300 |
9 Nov 2022 | USD | 3.3 | 3.33 | 2.91 | 3.14 | 3.14 | -0.16 (-4.85%) | 207,600 |
8 Nov 2022 | USD | 3.01 | 3.769 | 2.93 | 3.3 | 3.3 | +0.38 (+13.01%) | 739,300 |