Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2022 | USD | 0.725 | 0.766 | 0.72 | 0.747 | 22.41 | +0.017 (+2.33%) | 389,700 |
6 Dec 2022 | USD | 0.75 | 0.75 | 0.6 | 0.73 | 21.9 | +0.019 (+2.67%) | 1,804,600 |
5 Dec 2022 | USD | 0.75 | 0.81 | 0.7 | 0.711 | 21.33 | -0.029 (-3.92%) | 649,100 |
2 Dec 2022 | USD | 0.741 | 0.809 | 0.73 | 0.74 | 22.2 | -0.001 (-0.13%) | 775,800 |
1 Dec 2022 | USD | 0.86 | 0.86 | 0.594 | 0.741 | 22.23 | -0.074 (-9.08%) | 3,003,200 |
30 Nov 2022 | USD | 1.1 | 1.18 | 0.79 | 0.815 | 24.45 | -0.665 (-44.93%) | 3,344,900 |
29 Nov 2022 | USD | 1.63 | 1.84 | 1.33 | 1.48 | 44.4 | -0.24 (-13.95%) | 1,717,400 |
28 Nov 2022 | USD | 1.58 | 1.84 | 1.56 | 1.72 | 51.6 | +0.08 (+4.88%) | 1,116,800 |
25 Nov 2022 | USD | 1.66 | 1.76 | 1.38 | 1.64 | 49.2 | -0.13 (-7.34%) | 1,380,200 |
23 Nov 2022 | USD | 1.68 | 2.02 | 1.56 | 1.77 | 53.1 | -0.02 (-1.12%) | 1,475,100 |
22 Nov 2022 | USD | 1.4 | 1.92 | 1.29 | 1.79 | 53.7 | +0.25 (+16.23%) | 814,300 |
21 Nov 2022 | USD | 1.88 | 1.88 | 1.2 | 1.54 | 46.2 | -0.48 (-23.76%) | 3,007,900 |
18 Nov 2022 | USD | 2.47 | 2.66 | 1.92 | 2.02 | 60.6 | -0.45 (-18.22%) | 2,125,600 |
17 Nov 2022 | USD | 2.16 | 2.68 | 2.14 | 2.47 | 74.1 | +0.2 (+8.81%) | 537,600 |
16 Nov 2022 | USD | 1.94 | 2.35 | 1.94 | 2.27 | 68.1 | +0.33 (+17.01%) | 647,800 |
15 Nov 2022 | USD | 1.9 | 2 | 1.89 | 1.94 | 58.2 | -0.05 (-2.51%) | 101,900 |
14 Nov 2022 | USD | 1.87 | 2.02 | 1.87 | 1.99 | 59.7 | +0.12 (+6.42%) | 139,300 |
11 Nov 2022 | USD | 1.82 | 1.87 | 1.8 | 1.87 | 56.1 | +0.05 (+2.75%) | 75,200 |
10 Nov 2022 | USD | 1.83 | 1.876 | 1.689 | 1.82 | 54.6 | +0.03 (+1.68%) | 152,700 |
9 Nov 2022 | USD | 1.82 | 1.87 | 1.724 | 1.79 | 53.7 | -0.01 (-0.56%) | 94,700 |
8 Nov 2022 | USD | 1.75 | 1.85 | 1.75 | 1.8 | 54 | +0.04 (+2.27%) | 268,300 |
7 Nov 2022 | USD | 1.92 | 1.95 | 1.71 | 1.76 | 52.8 | -0.19 (-9.74%) | 161,700 |
4 Nov 2022 | USD | 1.86 | 1.95 | 1.831 | 1.95 | 58.5 | +0.1 (+5.41%) | 193,700 |
3 Nov 2022 | USD | 1.88 | 2 | 1.82 | 1.85 | 55.5 | -0.08 (-4.15%) | 410,400 |
2 Nov 2022 | USD | 1.85 | 1.98 | 1.84 | 1.93 | 57.9 | +0.08 (+4.32%) | 133,100 |
1 Nov 2022 | USD | 1.91 | 1.91 | 1.84 | 1.85 | 55.5 | -0.02 (-1.07%) | 101,600 |
31 Oct 2022 | USD | 1.83 | 1.98 | 1.83 | 1.87 | 56.1 | +0.01 (+0.54%) | 101,200 |
28 Oct 2022 | USD | 1.9 | 2.09 | 1.85 | 1.86 | 55.8 | -0.09 (-4.62%) | 107,774 |
27 Oct 2022 | USD | 1.86 | 1.97 | 1.86 | 1.95 | 58.5 | +0.065 (+3.45%) | 107,200 |
26 Oct 2022 | USD | 1.92 | 1.97 | 1.85 | 1.885 | 56.55 | -0.015 (-0.79%) | 103,700 |