Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 1.63 | 1.84 | 1.63 | 1.81 | 1.81 | +0.25 (+16.03%) | 710,774 |
12 Dec 2022 | USD | 1.45 | 1.58 | 1.44 | 1.56 | 1.56 | +0.17 (+12.23%) | 383,406 |
9 Dec 2022 | USD | 1.37 | 1.46 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 112,952 |
8 Dec 2022 | USD | 1.3 | 1.39 | 1.2901 | 1.39 | 1.39 | +0.1 (+7.75%) | 338,893 |
7 Dec 2022 | USD | 1.3 | 1.31 | 1.25 | 1.29 | 1.29 | -0.01 (-0.77%) | 191,192 |
6 Dec 2022 | USD | 1.31 | 1.31 | 1.27 | 1.3 | 1.3 | -0.02 (-1.52%) | 164,168 |
5 Dec 2022 | USD | 1.34 | 1.34 | 1.315 | 1.32 | 1.32 | -0.05 (-3.65%) | 118,871 |
2 Dec 2022 | USD | 1.3 | 1.395 | 1.3 | 1.37 | 1.37 | +0.01 (+0.74%) | 109,703 |
1 Dec 2022 | USD | 1.37 | 1.39 | 1.31 | 1.36 | 1.36 | +0.02 (+1.49%) | 164,446 |
30 Nov 2022 | USD | 1.23 | 1.36 | 1.23 | 1.34 | 1.34 | +0.11 (+8.94%) | 284,262 |
29 Nov 2022 | USD | 1.25 | 1.3 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 129,697 |
28 Nov 2022 | USD | 1.29 | 1.29 | 1.2 | 1.25 | 1.25 | -0.01 (-0.79%) | 388,120 |
25 Nov 2022 | USD | 1.3 | 1.32 | 1.22 | 1.26 | 1.26 | -0.07 (-5.26%) | 309,883 |
23 Nov 2022 | USD | 1.31 | 1.3953 | 1.28 | 1.33 | 1.33 | 0.0 (0.0%) | 407,540 |
22 Nov 2022 | USD | 1.43 | 1.48 | 1.27 | 1.33 | 1.33 | -0.12 (-8.28%) | 477,321 |
21 Nov 2022 | USD | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | -0.05 (-3.33%) | 107,562 |
18 Nov 2022 | USD | 1.44 | 1.51 | 1.41 | 1.5 | 1.5 | +0.12 (+8.70%) | 281,390 |
17 Nov 2022 | USD | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -0.05 (-3.50%) | 181,998 |
16 Nov 2022 | USD | 1.57 | 1.57 | 1.41 | 1.43 | 1.43 | -0.13 (-8.33%) | 285,108 |
15 Nov 2022 | USD | 1.6 | 1.71 | 1.51 | 1.56 | 1.56 | -0.11 (-6.59%) | 664,288 |
14 Nov 2022 | USD | 1.68 | 1.72 | 1.64 | 1.67 | 1.67 | -0.02 (-1.18%) | 217,256 |
11 Nov 2022 | USD | 1.58 | 1.69 | 1.53 | 1.69 | 1.69 | +0.15 (+9.74%) | 456,337 |
10 Nov 2022 | USD | 1.52 | 1.59 | 1.5 | 1.54 | 1.54 | +0.07 (+4.76%) | 530,707 |
9 Nov 2022 | USD | 1.54 | 1.57 | 1.47 | 1.47 | 1.47 | -0.09 (-5.77%) | 287,400 |
8 Nov 2022 | USD | 1.6 | 1.6 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 371,308 |
7 Nov 2022 | USD | 1.6 | 1.6684 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 228,481 |
4 Nov 2022 | USD | 1.7 | 1.7 | 1.575 | 1.59 | 1.59 | -0.08 (-4.79%) | 316,993 |
3 Nov 2022 | USD | 1.73 | 1.78 | 1.67 | 1.67 | 1.67 | -0.1 (-5.65%) | 261,699 |
2 Nov 2022 | USD | 1.9 | 1.92 | 1.77 | 1.77 | 1.77 | -0.15 (-7.81%) | 217,679 |
1 Nov 2022 | USD | 2.05 | 2.06 | 1.92 | 1.92 | 1.92 | -0.09 (-4.48%) | 161,388 |