Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.47 | 1.47 | 1.3 | 1.33 | 33.25 | -0.15 (-10.14%) | 1,402,500 |
16 Dec 2022 | USD | 1.51 | 1.53 | 1.39 | 1.48 | 37 | -0.06 (-3.90%) | 3,389,300 |
15 Dec 2022 | USD | 1.51 | 1.585 | 1.49 | 1.54 | 38.5 | +0.02 (+1.32%) | 1,224,400 |
14 Dec 2022 | USD | 1.57 | 1.615 | 1.5 | 1.52 | 38 | -0.11 (-6.75%) | 1,532,800 |
13 Dec 2022 | USD | 1.7 | 1.79 | 1.56 | 1.63 | 40.75 | -0.01 (-0.61%) | 1,775,500 |
12 Dec 2022 | USD | 1.69 | 1.71 | 1.63 | 1.64 | 41 | -0.04 (-2.38%) | 777,500 |
9 Dec 2022 | USD | 1.7 | 1.785 | 1.68 | 1.68 | 42 | -0.02 (-1.18%) | 893,500 |
8 Dec 2022 | USD | 1.69 | 1.74 | 1.65 | 1.7 | 42.5 | +0.02 (+1.19%) | 917,200 |
7 Dec 2022 | USD | 1.68 | 1.711 | 1.65 | 1.68 | 42 | 0.0 (0.0%) | 734,500 |
6 Dec 2022 | USD | 1.74 | 1.752 | 1.65 | 1.68 | 42 | -0.05 (-2.89%) | 907,000 |
5 Dec 2022 | USD | 1.79 | 1.91 | 1.73 | 1.73 | 43.25 | -0.11 (-5.98%) | 1,242,500 |
2 Dec 2022 | USD | 1.77 | 1.85 | 1.75 | 1.84 | 46 | +0.04 (+2.22%) | 620,300 |
1 Dec 2022 | USD | 1.76 | 1.82 | 1.72 | 1.8 | 45 | +0.03 (+1.69%) | 1,108,600 |
30 Nov 2022 | USD | 1.7 | 1.78 | 1.62 | 1.77 | 44.25 | +0.08 (+4.73%) | 1,643,500 |
29 Nov 2022 | USD | 1.65 | 1.705 | 1.63 | 1.69 | 42.25 | +0.06 (+3.68%) | 807,500 |
28 Nov 2022 | USD | 1.71 | 1.74 | 1.61 | 1.63 | 40.75 | -0.08 (-4.68%) | 910,000 |
25 Nov 2022 | USD | 1.71 | 1.72 | 1.66 | 1.71 | 42.75 | +0.02 (+1.18%) | 340,800 |
23 Nov 2022 | USD | 1.65 | 1.7 | 1.625 | 1.69 | 42.25 | +0.06 (+3.68%) | 912,500 |
22 Nov 2022 | USD | 1.69 | 1.7 | 1.59 | 1.63 | 40.75 | -0.03 (-1.81%) | 1,563,400 |
21 Nov 2022 | USD | 1.84 | 1.84 | 1.66 | 1.66 | 41.5 | -0.18 (-9.78%) | 1,453,100 |
18 Nov 2022 | USD | 1.97 | 1.97 | 1.83 | 1.84 | 46 | -0.07 (-3.66%) | 918,400 |
17 Nov 2022 | USD | 1.94 | 2.02 | 1.89 | 1.91 | 47.75 | -0.09 (-4.50%) | 1,042,500 |
16 Nov 2022 | USD | 2.1 | 2.16 | 1.99 | 2 | 50 | -0.16 (-7.41%) | 1,163,600 |
15 Nov 2022 | USD | 2 | 2.225 | 2 | 2.16 | 54 | +0.18 (+9.09%) | 2,321,100 |
14 Nov 2022 | USD | 2.01 | 2.08 | 1.94 | 1.98 | 49.5 | -0.11 (-5.26%) | 1,506,000 |
11 Nov 2022 | USD | 1.81 | 2.1 | 1.8 | 2.09 | 52.25 | +0.2 (+10.58%) | 3,191,465 |
10 Nov 2022 | USD | 1.81 | 1.9 | 1.8 | 1.89 | 47.25 | +0.16 (+9.25%) | 2,067,400 |
9 Nov 2022 | USD | 1.86 | 1.86 | 1.7 | 1.73 | 43.25 | -0.17 (-8.95%) | 2,232,800 |
8 Nov 2022 | USD | 1.95 | 2 | 1.83 | 1.9 | 47.5 | -0.05 (-2.56%) | 1,946,900 |
7 Nov 2022 | USD | 1.92 | 2.005 | 1.81 | 1.95 | 48.75 | +0.07 (+3.72%) | 2,501,700 |