Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1.5 | 1.74 | 1.5 | 1.55 | 46.5 | +0.02 (+1.31%) | 9,800 |
9 Dec 2022 | USD | 1.53 | 1.83 | 1.53 | 1.53 | 45.9 | 0.0 (0.0%) | 116,300 |
8 Dec 2022 | USD | 1.44 | 1.61 | 1.44 | 1.53 | 45.9 | +0.1 (+6.99%) | 120,300 |
7 Dec 2022 | USD | 1.33 | 1.53 | 1.33 | 1.43 | 42.9 | +0.09 (+6.72%) | 101,100 |
6 Dec 2022 | USD | 1.48 | 1.48 | 1.27 | 1.34 | 40.2 | -0.07 (-4.96%) | 91,500 |
5 Dec 2022 | USD | 1.52 | 1.59 | 1.4 | 1.41 | 42.3 | -0.13 (-8.44%) | 172,300 |
2 Dec 2022 | USD | 1.54 | 1.65 | 1.52 | 1.54 | 46.2 | -0.02 (-1.28%) | 85,900 |
1 Dec 2022 | USD | 1.59 | 1.66 | 1.54 | 1.56 | 46.8 | -0.09 (-5.45%) | 140,300 |
30 Nov 2022 | USD | 1.57 | 1.69 | 1.5 | 1.65 | 49.5 | +0.05 (+3.13%) | 157,500 |
29 Nov 2022 | USD | 1.63 | 1.71 | 1.59 | 1.6 | 48 | -0.1 (-5.88%) | 111,300 |
28 Nov 2022 | USD | 1.78 | 1.83 | 1.62 | 1.7 | 51 | -0.13 (-7.10%) | 40,100 |
25 Nov 2022 | USD | 1.8 | 1.83 | 1.75 | 1.83 | 54.9 | +0.06 (+3.39%) | 5,000 |
23 Nov 2022 | USD | 1.76 | 1.836 | 1.75 | 1.77 | 53.1 | -0.08 (-4.32%) | 40,900 |
22 Nov 2022 | USD | 1.85 | 1.93 | 1.8 | 1.85 | 55.5 | -0.03 (-1.60%) | 57,000 |
21 Nov 2022 | USD | 1.99 | 2 | 1.88 | 1.88 | 56.4 | -0.08 (-4.08%) | 25,500 |
18 Nov 2022 | USD | 1.95 | 1.99 | 1.84 | 1.96 | 58.8 | +0.01 (+0.51%) | 43,900 |
17 Nov 2022 | USD | 1.986 | 2.02 | 1.95 | 1.95 | 58.5 | -0.07 (-3.47%) | 20,500 |
16 Nov 2022 | USD | 2.08 | 2.08 | 1.99 | 2.02 | 60.6 | -0.14 (-6.48%) | 23,700 |
15 Nov 2022 | USD | 2.17 | 2.18 | 1.968 | 2.16 | 64.8 | +0.06 (+2.86%) | 13,100 |
14 Nov 2022 | USD | 2.08 | 2.17 | 2.05 | 2.1 | 63 | -0.03 (-1.41%) | 21,800 |
11 Nov 2022 | USD | 2.095 | 2.19 | 2.08 | 2.13 | 63.9 | +0.04 (+1.91%) | 33,400 |
10 Nov 2022 | USD | 2.07 | 2.16 | 2.001 | 2.09 | 62.7 | +0.06 (+2.96%) | 20,800 |
9 Nov 2022 | USD | 2.12 | 2.187 | 2.01 | 2.03 | 60.9 | -0.09 (-4.25%) | 15,100 |
8 Nov 2022 | USD | 2.12 | 2.3 | 2.05 | 2.12 | 63.6 | -0.08 (-3.64%) | 89,800 |
7 Nov 2022 | USD | 2 | 2.225 | 2 | 2.2 | 66 | +0.19 (+9.45%) | 69,700 |
4 Nov 2022 | USD | 1.9 | 2.05 | 1.876 | 2.01 | 60.3 | +0.11 (+5.79%) | 130,500 |
3 Nov 2022 | USD | 1.9 | 1.927 | 1.87 | 1.9 | 57 | +0.02 (+1.06%) | 17,500 |
2 Nov 2022 | USD | 1.9 | 1.98 | 1.87 | 1.88 | 56.4 | -0.04 (-2.08%) | 16,000 |
1 Nov 2022 | USD | 1.85 | 1.94 | 1.85 | 1.92 | 57.6 | +0.06 (+3.23%) | 35,400 |
31 Oct 2022 | USD | 1.95 | 1.95 | 1.86 | 1.86 | 55.8 | -0.08 (-4.12%) | 31,600 |