Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.49 | 1.49 | 1.39 | 1.42 | 7.1 | -0.06 (-4.05%) | 2,150,600 |
16 Dec 2022 | USD | 1.53 | 1.54 | 1.47 | 1.48 | 7.4 | -0.05 (-3.27%) | 2,532,300 |
15 Dec 2022 | USD | 1.51 | 1.58 | 1.51 | 1.53 | 7.65 | -0.01 (-0.65%) | 1,715,100 |
14 Dec 2022 | USD | 1.52 | 1.57 | 1.5 | 1.54 | 7.7 | 0.0 (0.0%) | 2,000,300 |
13 Dec 2022 | USD | 1.63 | 1.71 | 1.53 | 1.54 | 7.7 | -0.02 (-1.28%) | 1,428,900 |
12 Dec 2022 | USD | 1.55 | 1.57 | 1.51 | 1.56 | 7.8 | +0.03 (+1.96%) | 1,347,300 |
9 Dec 2022 | USD | 1.52 | 1.57 | 1.5 | 1.53 | 7.65 | 0.0 (0.0%) | 1,093,400 |
8 Dec 2022 | USD | 1.52 | 1.565 | 1.48 | 1.53 | 7.65 | +0.03 (+2%) | 964,600 |
7 Dec 2022 | USD | 1.57 | 1.59 | 1.49 | 1.5 | 7.5 | -0.09 (-5.66%) | 983,100 |
6 Dec 2022 | USD | 1.78 | 1.78 | 1.58 | 1.59 | 7.95 | -0.17 (-9.66%) | 1,223,200 |
5 Dec 2022 | USD | 1.77 | 1.779 | 1.7 | 1.76 | 8.8 | 0.0 (0.0%) | 1,121,500 |
2 Dec 2022 | USD | 1.65 | 1.775 | 1.62 | 1.76 | 8.8 | +0.07 (+4.14%) | 912,400 |
1 Dec 2022 | USD | 1.69 | 1.78 | 1.655 | 1.69 | 8.45 | +0.01 (+0.60%) | 1,168,200 |
30 Nov 2022 | USD | 1.67 | 1.71 | 1.57 | 1.68 | 8.4 | +0.02 (+1.20%) | 1,555,200 |
29 Nov 2022 | USD | 1.5 | 1.73 | 1.495 | 1.66 | 8.3 | +0.17 (+11.41%) | 2,452,800 |
28 Nov 2022 | USD | 1.58 | 1.58 | 1.46 | 1.49 | 7.45 | -0.08 (-5.10%) | 1,754,100 |
25 Nov 2022 | USD | 1.59 | 1.6 | 1.54 | 1.57 | 7.85 | -0.05 (-3.09%) | 704,100 |
23 Nov 2022 | USD | 1.6 | 1.64 | 1.56 | 1.62 | 8.1 | +0.04 (+2.53%) | 892,300 |
22 Nov 2022 | USD | 1.63 | 1.64 | 1.55 | 1.58 | 7.9 | -0.05 (-3.07%) | 1,467,400 |
21 Nov 2022 | USD | 1.71 | 1.72 | 1.6 | 1.63 | 8.15 | -0.09 (-5.23%) | 1,687,100 |
18 Nov 2022 | USD | 1.94 | 1.94 | 1.7 | 1.72 | 8.6 | -0.09 (-4.97%) | 1,741,700 |
17 Nov 2022 | USD | 1.9 | 1.9 | 1.8 | 1.81 | 9.05 | -0.1 (-5.24%) | 1,254,300 |
16 Nov 2022 | USD | 2.24 | 2.26 | 1.88 | 1.91 | 9.55 | -0.37 (-16.23%) | 1,660,800 |
15 Nov 2022 | USD | 2.08 | 2.385 | 2.08 | 2.28 | 11.4 | +0.26 (+12.87%) | 2,690,400 |
14 Nov 2022 | USD | 2.02 | 2.08 | 1.95 | 2.02 | 10.1 | 0.0 (0.0%) | 1,582,900 |
11 Nov 2022 | USD | 1.8 | 2.075 | 1.8 | 2.02 | 10.1 | +0.22 (+12.22%) | 2,081,300 |
10 Nov 2022 | USD | 1.65 | 1.8 | 1.625 | 1.8 | 9 | +0.19 (+11.80%) | 1,677,100 |
9 Nov 2022 | USD | 1.75 | 1.78 | 1.56 | 1.61 | 8.05 | -0.19 (-10.56%) | 2,299,100 |
8 Nov 2022 | USD | 1.88 | 1.88 | 1.76 | 1.8 | 9 | -0.06 (-3.23%) | 973,800 |
7 Nov 2022 | USD | 1.86 | 1.89 | 1.79 | 1.86 | 9.3 | +0.06 (+3.33%) | 933,800 |