Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2022 | USD | 1.63 | 1.791 | 1.63 | 1.75 | 1.75 | +0.05 (+2.94%) | 2,400 |
7 Dec 2022 | USD | 1.8 | 1.8 | 1.6 | 1.7 | 1.7 | -0.05 (-2.86%) | 1,300 |
6 Dec 2022 | USD | 1.64 | 1.8 | 1.6 | 1.75 | 1.75 | +0.03 (+1.74%) | 7,200 |
5 Dec 2022 | USD | 1.87 | 1.87 | 1.61 | 1.72 | 1.72 | +0.064 (+3.86%) | 17,500 |
2 Dec 2022 | USD | 1.79 | 1.79 | 1.656 | 1.656 | 1.656 | +0.101 (+6.50%) | 2,600 |
1 Dec 2022 | USD | 1.8 | 1.8 | 1.54 | 1.555 | 1.555 | -0.225 (-12.64%) | 5,700 |
30 Nov 2022 | USD | 1.756 | 1.78 | 1.75 | 1.78 | 1.78 | +0.03 (+1.71%) | 900 |
29 Nov 2022 | USD | 1.65 | 1.79 | 1.514 | 1.75 | 1.75 | +0.02 (+1.16%) | 11,400 |
28 Nov 2022 | USD | 1.54 | 1.739 | 1.5 | 1.73 | 1.73 | -0.007 (-0.40%) | 13,100 |
25 Nov 2022 | USD | 1.8 | 1.8 | 1.737 | 1.737 | 1.737 | -0.054 (-3.02%) | 2,500 |
23 Nov 2022 | USD | 1.59 | 1.791 | 1.5 | 1.791 | 1.791 | +0.161 (+9.88%) | 24,100 |
22 Nov 2022 | USD | 1.55 | 1.72 | 1.53 | 1.63 | 1.63 | +0.08 (+5.16%) | 11,200 |
21 Nov 2022 | USD | 1.72 | 1.72 | 1.42 | 1.55 | 1.55 | +0.1 (+6.90%) | 20,000 |
18 Nov 2022 | USD | 1.58 | 1.7 | 1.41 | 1.45 | 1.45 | -0.02 (-1.36%) | 33,800 |
17 Nov 2022 | USD | 1.585 | 1.585 | 1.47 | 1.47 | 1.47 | -0.14 (-8.70%) | 2,000 |
16 Nov 2022 | USD | 1.51 | 1.629 | 1.411 | 1.61 | 1.61 | -0.028 (-1.71%) | 19,300 |
15 Nov 2022 | USD | 1.72 | 1.72 | 1.57 | 1.638 | 1.638 | +0.028 (+1.74%) | 15,500 |
14 Nov 2022 | USD | 1.67 | 1.71 | 1.58 | 1.61 | 1.61 | -0.109 (-6.34%) | 16,000 |
11 Nov 2022 | USD | 1.63 | 1.79 | 1.495 | 1.719 | 1.719 | -0.071 (-3.97%) | 38,300 |
10 Nov 2022 | USD | 1.23 | 2.25 | 1.13 | 1.79 | 1.79 | +0.76 (+73.79%) | 2,177,700 |
9 Nov 2022 | USD | 1.41 | 1.61 | 1 | 1.03 | 1.03 | -0.4 (-27.97%) | 27,600 |
8 Nov 2022 | USD | 1.64 | 1.64 | 1.39 | 1.43 | 1.43 | -0.17 (-10.63%) | 14,300 |
7 Nov 2022 | USD | 1.6 | 1.62 | 1.6 | 1.6 | 1.6 | +0.01 (+0.63%) | 4,900 |
4 Nov 2022 | USD | 1.56 | 1.63 | 1.553 | 1.59 | 1.59 | +0.04 (+2.58%) | 10,100 |
3 Nov 2022 | USD | 1.7 | 1.7 | 1.35 | 1.55 | 1.55 | -0.02 (-1.27%) | 16,700 |
2 Nov 2022 | USD | 1.4 | 1.8 | 1.38 | 1.57 | 1.57 | +0.19 (+13.77%) | 47,500 |
1 Nov 2022 | USD | 1.35 | 1.638 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 31,600 |
31 Oct 2022 | USD | 1.39 | 1.515 | 1.35 | 1.35 | 1.35 | +0.13 (+10.66%) | 5,200 |
28 Oct 2022 | USD | 1.2 | 1.335 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 1,400 |
27 Oct 2022 | USD | 1.195 | 1.2 | 1.16 | 1.2 | 1.2 | +0.095 (+8.60%) | 2,600 |