Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1.67 | 1.73 | 1.63 | 1.67 | 1.67 | -0.06 (-3.47%) | 4,590,100 |
9 Dec 2022 | USD | 1.69 | 1.95 | 1.67 | 1.73 | 1.73 | +0.06 (+3.59%) | 12,077,600 |
8 Dec 2022 | USD | 1.52 | 1.71 | 1.5 | 1.67 | 1.67 | +0.19 (+12.84%) | 5,515,200 |
7 Dec 2022 | USD | 1.43 | 1.5 | 1.38 | 1.48 | 1.48 | -0.01 (-0.67%) | 1,867,600 |
6 Dec 2022 | USD | 1.44 | 1.5 | 1.38 | 1.49 | 1.49 | +0.08 (+5.67%) | 2,071,600 |
5 Dec 2022 | USD | 1.45 | 1.55 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 4,719,300 |
2 Dec 2022 | USD | 1.23 | 1.41 | 1.22 | 1.4 | 1.4 | +0.14 (+11.11%) | 3,060,900 |
1 Dec 2022 | USD | 1.285 | 1.29 | 1.22 | 1.26 | 1.26 | -0.03 (-2.33%) | 1,377,900 |
30 Nov 2022 | USD | 1.18 | 1.37 | 1.18 | 1.29 | 1.29 | +0.16 (+14.16%) | 10,780,900 |
29 Nov 2022 | USD | 1.1 | 1.17 | 1.07 | 1.13 | 1.13 | +0.07 (+6.60%) | 2,992,700 |
28 Nov 2022 | USD | 1.03 | 1.07 | 1 | 1.06 | 1.06 | +0.01 (+0.95%) | 1,395,100 |
25 Nov 2022 | USD | 1 | 1.07 | 0.96 | 1.05 | 1.05 | -0.01 (-0.94%) | 1,812,300 |
23 Nov 2022 | USD | 1.06 | 1.08 | 1.01 | 1.06 | 1.06 | -0.02 (-1.85%) | 1,773,200 |
22 Nov 2022 | USD | 1.12 | 1.14 | 0.952 | 1.08 | 1.08 | +0.02 (+1.89%) | 6,088,000 |
21 Nov 2022 | USD | 1.05 | 1.12 | 1 | 1.06 | 1.06 | -0.03 (-2.75%) | 3,501,200 |
18 Nov 2022 | USD | 1.11 | 1.18 | 1.02 | 1.09 | 1.09 | -0.01 (-0.91%) | 5,353,500 |
17 Nov 2022 | USD | 0.906 | 1.13 | 0.901 | 1.1 | 1.1 | +0.187 (+20.48%) | 6,525,900 |
16 Nov 2022 | USD | 1.08 | 1.1 | 0.912 | 0.913 | 0.913 | -0.207 (-18.48%) | 6,767,300 |
15 Nov 2022 | USD | 0.927 | 1.19 | 0.927 | 1.12 | 1.12 | +0.231 (+25.98%) | 5,499,000 |
14 Nov 2022 | USD | 0.755 | 0.91 | 0.755 | 0.889 | 0.889 | +0.143 (+19.17%) | 4,018,800 |
11 Nov 2022 | USD | 0.78 | 0.805 | 0.74 | 0.746 | 0.746 | +0.016 (+2.19%) | 2,429,500 |
10 Nov 2022 | USD | 0.708 | 0.73 | 0.7051 | 0.73 | 0.73 | +0.048 (+7.04%) | 1,121,844 |
9 Nov 2022 | USD | 0.71 | 0.716 | 0.66 | 0.682 | 0.682 | -0.059 (-7.96%) | 1,416,300 |
8 Nov 2022 | USD | 0.73 | 0.757 | 0.724 | 0.741 | 0.741 | +0.009 (+1.23%) | 580,300 |
7 Nov 2022 | USD | 0.82 | 0.82 | 0.731 | 0.732 | 0.732 | -0.058 (-7.34%) | 1,247,700 |
4 Nov 2022 | USD | 0.81 | 0.83 | 0.75 | 0.79 | 0.79 | +0.03 (+3.95%) | 2,731,600 |
3 Nov 2022 | USD | 0.68 | 0.859 | 0.68 | 0.76 | 0.76 | +0.053 (+7.50%) | 7,006,300 |
2 Nov 2022 | USD | 0.65 | 0.789 | 0.65 | 0.707 | 0.707 | +0.057 (+8.77%) | 3,529,700 |
1 Nov 2022 | USD | 0.703 | 0.73 | 0.64 | 0.65 | 0.65 | -0.011 (-1.66%) | 2,289,800 |
31 Oct 2022 | USD | 0.71 | 0.714 | 0.651 | 0.661 | 0.661 | -0.02 (-2.94%) | 1,784,000 |