Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 0.85 | 0.88 | 0.61 | 0.705 | 24.675 | -0.137 (-16.27%) | 7,843,700 |
9 Dec 2022 | USD | 0.729 | 0.85 | 0.67 | 0.842 | 29.47 | +0.122 (+16.94%) | 3,830,000 |
8 Dec 2022 | USD | 0.801 | 0.813 | 0.603 | 0.72 | 25.2 | -0.074 (-9.32%) | 4,197,000 |
7 Dec 2022 | USD | 0.856 | 0.886 | 0.79 | 0.794 | 27.79 | -0.057 (-6.70%) | 1,185,000 |
6 Dec 2022 | USD | 0.876 | 0.88 | 0.85 | 0.851 | 29.785 | -0.015 (-1.73%) | 805,400 |
5 Dec 2022 | USD | 0.977 | 0.977 | 0.85 | 0.866 | 30.31 | -0.1 (-10.35%) | 1,865,300 |
2 Dec 2022 | USD | 1 | 1.03 | 0.95 | 0.966 | 33.81 | -0.044 (-4.36%) | 1,357,400 |
1 Dec 2022 | USD | 1.13 | 1.13 | 1 | 1.01 | 35.35 | -0.13 (-11.40%) | 753,800 |
30 Nov 2022 | USD | 1.04 | 1.14 | 0.98 | 1.14 | 39.9 | +0.12 (+11.76%) | 2,017,400 |
29 Nov 2022 | USD | 1.06 | 1.07 | 0.98 | 1.02 | 35.7 | +0.01 (+0.99%) | 592,800 |
28 Nov 2022 | USD | 1.15 | 1.15 | 1.01 | 1.01 | 35.35 | -0.11 (-9.82%) | 911,800 |
25 Nov 2022 | USD | 1.07 | 1.155 | 1.05 | 1.12 | 39.2 | +0.04 (+3.70%) | 534,300 |
23 Nov 2022 | USD | 0.97 | 1.08 | 0.96 | 1.08 | 37.8 | +0.109 (+11.23%) | 818,600 |
22 Nov 2022 | USD | 0.964 | 0.98 | 0.89 | 0.971 | 33.985 | -0.005 (-0.51%) | 798,500 |
21 Nov 2022 | USD | 1 | 1.01 | 0.924 | 0.976 | 34.16 | -0.024 (-2.40%) | 1,393,900 |
18 Nov 2022 | USD | 1.05 | 1.06 | 0.984 | 1 | 35 | -0.04 (-3.85%) | 969,700 |
17 Nov 2022 | USD | 1.06 | 1.065 | 1.01 | 1.04 | 36.4 | -0.04 (-3.70%) | 577,700 |
16 Nov 2022 | USD | 1.04 | 1.11 | 1 | 1.08 | 37.8 | +0.02 (+1.89%) | 1,049,300 |
15 Nov 2022 | USD | 1.05 | 1.1 | 1.01 | 1.06 | 37.1 | 0.0 (0.0%) | 1,151,500 |
14 Nov 2022 | USD | 1.06 | 1.075 | 0.961 | 1.06 | 37.1 | +0.02 (+1.92%) | 1,328,900 |
11 Nov 2022 | USD | 1.1 | 1.11 | 0.981 | 1.04 | 36.4 | -0.03 (-2.80%) | 1,621,700 |
10 Nov 2022 | USD | 1.19 | 1.21 | 0.995 | 1.07 | 37.45 | +0.07 (+7.00%) | 2,670,000 |
9 Nov 2022 | USD | 1.4 | 1.4 | 0.98 | 1 | 35 | -0.34 (-25.37%) | 2,676,100 |
8 Nov 2022 | USD | 1.52 | 1.595 | 1.31 | 1.34 | 46.9 | -0.22 (-14.10%) | 1,709,900 |
7 Nov 2022 | USD | 1.64 | 1.735 | 1.5 | 1.56 | 54.6 | -0.14 (-8.24%) | 1,715,700 |
4 Nov 2022 | USD | 1.63 | 1.7 | 1.55 | 1.7 | 59.5 | +0.09 (+5.59%) | 1,169,900 |
3 Nov 2022 | USD | 1.55 | 1.64 | 1.515 | 1.61 | 56.35 | +0.06 (+3.87%) | 972,800 |
2 Nov 2022 | USD | 1.68 | 1.7 | 1.54 | 1.55 | 54.25 | -0.14 (-8.28%) | 955,900 |
1 Nov 2022 | USD | 1.81 | 1.815 | 1.67 | 1.69 | 59.15 | -0.11 (-6.11%) | 723,500 |
31 Oct 2022 | USD | 1.68 | 1.8 | 1.615 | 1.8 | 63 | +0.12 (+7.14%) | 1,526,100 |