Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 2.12 | 2.97 | 2 | 2.61 | 2.61 | +0.33 (+14.47%) | 8,278,000 |
16 Dec 2022 | USD | 1.63 | 2.58 | 1.56 | 2.28 | 2.28 | +0.75 (+49.02%) | 25,940,000 |
15 Dec 2022 | USD | 1.2 | 1.53 | 1.09 | 1.53 | 1.53 | +0.38 (+33.04%) | 1,220,900 |
14 Dec 2022 | USD | 0.94 | 1.2 | 0.86 | 1.15 | 1.15 | +0.12 (+11.65%) | 938,500 |
13 Dec 2022 | USD | 0.888 | 1.2 | 0.88 | 1.03 | 1.03 | +0.272 (+35.88%) | 4,029,700 |
12 Dec 2022 | USD | 0.63 | 0.8 | 0.6 | 0.758 | 0.758 | +0.148 (+24.26%) | 581,700 |
9 Dec 2022 | USD | 0.58 | 0.61 | 0.56 | 0.61 | 0.61 | +0.045 (+7.96%) | 101,500 |
8 Dec 2022 | USD | 0.552 | 0.565 | 0.55 | 0.565 | 0.565 | 0.0 (0.0%) | 80,300 |
7 Dec 2022 | USD | 0.57 | 0.57 | 0.542 | 0.565 | 0.565 | -0.005 (-0.88%) | 91,300 |
6 Dec 2022 | USD | 0.569 | 0.58 | 0.55 | 0.57 | 0.57 | +0.001 (+0.18%) | 49,100 |
5 Dec 2022 | USD | 0.57 | 0.588 | 0.551 | 0.569 | 0.569 | -0.003 (-0.52%) | 77,700 |
2 Dec 2022 | USD | 0.567 | 0.572 | 0.55 | 0.572 | 0.572 | +0.002 (+0.35%) | 158,300 |
1 Dec 2022 | USD | 0.57 | 0.579 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 160,900 |
30 Nov 2022 | USD | 0.582 | 0.582 | 0.56 | 0.58 | 0.58 | -0.02 (-3.33%) | 84,100 |
29 Nov 2022 | USD | 0.56 | 0.6 | 0.55 | 0.6 | 0.6 | 0.0 (0.0%) | 162,400 |
28 Nov 2022 | USD | 0.59 | 0.6 | 0.548 | 0.6 | 0.6 | +0.004 (+0.67%) | 175,400 |
25 Nov 2022 | USD | 0.62 | 0.625 | 0.59 | 0.596 | 0.596 | -0.007 (-1.16%) | 59,000 |
23 Nov 2022 | USD | 0.61 | 0.636 | 0.582 | 0.603 | 0.603 | +0.001 (+0.17%) | 106,900 |
22 Nov 2022 | USD | 0.61 | 0.618 | 0.58 | 0.602 | 0.602 | -0.014 (-2.27%) | 134,200 |
21 Nov 2022 | USD | 0.63 | 0.651 | 0.58 | 0.616 | 0.616 | -0.023 (-3.60%) | 157,700 |
18 Nov 2022 | USD | 0.69 | 0.697 | 0.63 | 0.639 | 0.639 | -0.041 (-6.03%) | 76,800 |
17 Nov 2022 | USD | 0.701 | 0.701 | 0.64 | 0.68 | 0.68 | -0.028 (-3.95%) | 165,600 |
16 Nov 2022 | USD | 0.715 | 0.72 | 0.68 | 0.708 | 0.708 | -0.022 (-3.01%) | 78,800 |
15 Nov 2022 | USD | 0.73 | 0.75 | 0.707 | 0.73 | 0.73 | -0.006 (-0.82%) | 85,400 |
14 Nov 2022 | USD | 0.75 | 0.75 | 0.7 | 0.736 | 0.736 | +0.036 (+5.14%) | 130,700 |
11 Nov 2022 | USD | 0.69 | 0.742 | 0.65 | 0.7 | 0.7 | +0.045 (+6.87%) | 123,500 |
10 Nov 2022 | USD | 0.642 | 0.698 | 0.61 | 0.655 | 0.655 | -0.007 (-1.06%) | 151,500 |
9 Nov 2022 | USD | 0.698 | 0.78 | 0.6 | 0.662 | 0.662 | -0.058 (-8.06%) | 208,700 |
8 Nov 2022 | USD | 0.689 | 0.72 | 0.67 | 0.72 | 0.72 | -0.005 (-0.69%) | 80,600 |
7 Nov 2022 | USD | 0.73 | 0.73 | 0.666 | 0.725 | 0.725 | -0.002 (-0.28%) | 116,900 |