Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | USD | 1.07 | 1.18 | 1.0203 | 1.18 | 1.18 | +0.11 (+10.28%) | 424,313 |
4 Jan 2023 | USD | 1.01 | 1.09 | 1 | 1.07 | 1.07 | +0.06 (+5.94%) | 650,804 |
3 Jan 2023 | USD | 1.03 | 1.07 | 0.9901 | 1.01 | 1.01 | 0.0 (0.0%) | 280,258 |
30 Dec 2022 | USD | 0.9805 | 1.03 | 0.9805 | 1.01 | 1.01 | -0.01 (-0.98%) | 380,082 |
29 Dec 2022 | USD | 0.9157 | 1.06 | 0.9043 | 1.02 | 1.02 | +0.1 (+10.89%) | 759,459 |
28 Dec 2022 | USD | 0.9449 | 0.98 | 0.9006 | 0.9198 | 0.9198 | -0.006 (-0.65%) | 456,953 |
27 Dec 2022 | USD | 1.04 | 1.04 | 0.92 | 0.9258 | 0.9258 | -0.124 (-11.83%) | 1,073,599 |
23 Dec 2022 | USD | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | -0.02 (-1.87%) | 527,679 |
22 Dec 2022 | USD | 1.11 | 1.14 | 1 | 1.07 | 1.07 | -0.09 (-7.76%) | 1,086,340 |
21 Dec 2022 | USD | 1.18 | 1.2199 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 695,085 |
20 Dec 2022 | USD | 1.26 | 1.29 | 1.13 | 1.16 | 1.16 | -0.14 (-10.77%) | 1,261,899 |
19 Dec 2022 | USD | 1.75 | 1.75 | 1.27 | 1.3 | 1.3 | -0.366 (-21.97%) | 2,511,559 |
19 Dec 2022 |
|
|||||||
16 Dec 2022 | USD | 0.1263 | 0.1265 | 0.1103 | 0.119 | 1.666 | -0.009 (-6.67%) | 1,152,651 |
15 Dec 2022 | USD | 0.1497 | 0.1549 | 0.12 | 0.1275 | 1.785 | -0.029 (-18.37%) | 1,661,859 |
14 Dec 2022 | USD | 0.1546 | 0.1599 | 0.1536 | 0.1562 | 2.1868 | -0.001 (-0.32%) | 284,669 |
13 Dec 2022 | USD | 0.16 | 0.1647 | 0.1533 | 0.1567 | 2.1938 | -0.001 (-0.89%) | 374,291 |
12 Dec 2022 | USD | 0.1624 | 0.1636 | 0.1575 | 0.1581 | 2.2134 | -0.005 (-3.01%) | 233,224 |
9 Dec 2022 | USD | 0.159 | 0.1635 | 0.159 | 0.163 | 2.282 | +0.002 (+1.24%) | 315,519 |
8 Dec 2022 | USD | 0.164 | 0.164 | 0.1588 | 0.161 | 2.254 | -0 (-0.25%) | 295,735 |
7 Dec 2022 | USD | 0.1671 | 0.1679 | 0.1585 | 0.1614 | 2.2596 | -0.004 (-2.18%) | 411,884 |
6 Dec 2022 | USD | 0.179 | 0.1794 | 0.1631 | 0.165 | 2.31 | -0.015 (-8.18%) | 446,922 |
5 Dec 2022 | USD | 0.1877 | 0.188 | 0.1731 | 0.1797 | 2.5158 | -0.007 (-3.65%) | 518,324 |
2 Dec 2022 | USD | 0.169 | 0.1865 | 0.1631 | 0.1865 | 2.611 | +0.014 (+8.24%) | 807,534 |
1 Dec 2022 | USD | 0.1665 | 0.1723 | 0.1622 | 0.1723 | 2.4122 | +0.005 (+3.30%) | 357,192 |
30 Nov 2022 | USD | 0.1659 | 0.1668 | 0.1585 | 0.1668 | 2.3352 | +0.001 (+0.48%) | 250,401 |
29 Nov 2022 | USD | 0.1651 | 0.1683 | 0.162 | 0.166 | 2.324 | -0.002 (-1.19%) | 299,566 |
28 Nov 2022 | USD | 0.17 | 0.1715 | 0.165 | 0.168 | 2.352 | +0 (+0.18%) | 257,337 |
25 Nov 2022 | USD | 0.1733 | 0.1733 | 0.1665 | 0.1677 | 2.3478 | -0.002 (-1.35%) | 137,474 |
23 Nov 2022 | USD | 0.17 | 0.174 | 0.165 | 0.17 | 2.38 | 0.0 (0.0%) | 285,798 |
22 Nov 2022 | USD | 0.1755 | 0.1755 | 0.1667 | 0.17 | 2.38 | -0.004 (-2.52%) | 324,837 |