Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2022 | USD | 1.8 | 1.98 | 1.71 | 1.73 | 1.73 | -0.084 (-4.63%) | 8,029 |
6 Dec 2022 | USD | 1.81 | 1.9999 | 1.74 | 1.814 | 1.814 | -0.006 (-0.33%) | 2,415 |
5 Dec 2022 | USD | 1.86 | 1.99 | 1.82 | 1.82 | 1.82 | -0.05 (-2.67%) | 4,000 |
2 Dec 2022 | USD | 1.75 | 2.17 | 1.75 | 1.87 | 1.87 | +0.03 (+1.63%) | 8,512 |
1 Dec 2022 | USD | 1.84 | 1.9499 | 1.84 | 1.84 | 1.84 | -0.07 (-3.66%) | 14,082 |
30 Nov 2022 | USD | 1.99 | 2.2 | 1.87 | 1.91 | 1.91 | -0.15 (-7.28%) | 289,432 |
29 Nov 2022 | USD | 1.95 | 2.07 | 1.95 | 2.06 | 2.06 | +0.11 (+5.64%) | 52,596 |
28 Nov 2022 | USD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 1,442 |
25 Nov 2022 | USD | 1.82 | 2 | 1.82 | 1.95 | 1.95 | +0.018 (+0.96%) | 12,100 |
23 Nov 2022 | USD | 1.85 | 1.9315 | 1.85 | 1.9315 | 1.9315 | +0.015 (+0.76%) | 1,423 |
22 Nov 2022 | USD | 1.917 | 1.917 | 1.917 | 1.917 | 1.917 | -0.083 (-4.15%) | 102 |
21 Nov 2022 | USD | 1.8293 | 2 | 1.8293 | 2 | 2 | 0.0 (0.0%) | 1,110 |
18 Nov 2022 | USD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 32 |
17 Nov 2022 | USD | 1.87 | 2 | 1.8401 | 2 | 2 | +0.04 (+2.05%) | 1,179 |
16 Nov 2022 | USD | 1.9599 | 1.9599 | 1.9599 | 1.9599 | 1.9599 | 0.0 (0.0%) | 0 |
15 Nov 2022 | USD | 1.99 | 2 | 1.94 | 1.9599 | 1.9599 | -0.04 (-2.01%) | 6,079 |
14 Nov 2022 | USD | 1.95 | 2 | 1.94 | 2 | 2 | +0.01 (+0.50%) | 1,650 |
11 Nov 2022 | USD | 1.92 | 1.99 | 1.92 | 1.99 | 1.99 | +0.05 (+2.58%) | 12,550 |
10 Nov 2022 | USD | 1.7 | 1.95 | 1.7 | 1.94 | 1.94 | +0.14 (+7.78%) | 9,538 |
9 Nov 2022 | USD | 1.8 | 1.8 | 1.73 | 1.8 | 1.8 | -0.252 (-12.29%) | 1,018 |
8 Nov 2022 | USD | 2.0522 | 2.0522 | 2.0522 | 2.0522 | 2.0522 | +0.042 (+2.10%) | 200 |
7 Nov 2022 | USD | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 56 |
4 Nov 2022 | USD | 2 | 2.02 | 2 | 2.01 | 2.01 | +0.14 (+7.49%) | 13,163 |
3 Nov 2022 | USD | 1.7 | 2.1545 | 1.7 | 1.87 | 1.87 | +0.06 (+3.31%) | 1,353 |
2 Nov 2022 | USD | 1.86 | 1.89 | 1.81 | 1.81 | 1.81 | -0.09 (-4.74%) | 3,686 |
1 Nov 2022 | USD | 2 | 2 | 1.9 | 1.9 | 1.9 | -0.06 (-3.06%) | 1,905 |
31 Oct 2022 | USD | 2.02 | 2.34 | 1.85 | 1.96 | 1.96 | 0.0 (0.0%) | 281,993 |
28 Oct 2022 | USD | 1.66 | 2.05 | 1.65 | 1.96 | 1.96 | +0.32 (+19.51%) | 204,390 |
27 Oct 2022 | USD | 1.75 | 1.89 | 1.64 | 1.64 | 1.64 | -0.24 (-12.77%) | 80,755 |
26 Oct 2022 | USD | 2.14 | 2.2 | 1.88 | 1.88 | 1.88 | -0.07 (-3.59%) | 3,152 |