Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2022 | USD | 1.26 | 1.27 | 1.23 | 1.24 | 24.8 | 0.0 (0.0%) | 71,703 |
27 Dec 2022 | USD | 1.31 | 1.3201 | 1.24 | 1.24 | 24.8 | -0.105 (-7.81%) | 67,202 |
23 Dec 2022 | USD | 1.34 | 1.36 | 1.3399 | 1.345 | 26.9 | -0.015 (-1.10%) | 17,972 |
22 Dec 2022 | USD | 1.33 | 1.38 | 1.32 | 1.36 | 27.2 | -0.01 (-0.73%) | 48,714 |
21 Dec 2022 | USD | 1.3099 | 1.3824 | 1.3 | 1.37 | 27.4 | +0.06 (+4.58%) | 39,311 |
20 Dec 2022 | USD | 1.3 | 1.35 | 1.2227 | 1.31 | 26.2 | 0.0 (0.0%) | 63,637 |
19 Dec 2022 | USD | 1.36 | 1.38 | 1.3 | 1.31 | 26.2 | -0.05 (-3.68%) | 107,440 |
16 Dec 2022 | USD | 1.32 | 1.3799 | 1.32 | 1.36 | 27.2 | +0.01 (+0.74%) | 26,512 |
15 Dec 2022 | USD | 1.33 | 1.38 | 1.31 | 1.35 | 27 | +0.005 (+0.37%) | 46,471 |
14 Dec 2022 | USD | 1.319 | 1.38 | 1.31 | 1.345 | 26.9 | +0.035 (+2.67%) | 94,760 |
13 Dec 2022 | USD | 1.4 | 1.49 | 1.29 | 1.31 | 26.2 | -0.08 (-5.76%) | 168,165 |
12 Dec 2022 | USD | 1.41 | 1.44 | 1.37 | 1.39 | 27.8 | -0.06 (-4.14%) | 103,915 |
9 Dec 2022 | USD | 1.55 | 1.55 | 1.43 | 1.45 | 29 | -0.09 (-5.84%) | 170,419 |
8 Dec 2022 | USD | 1.64 | 1.67 | 1.53 | 1.54 | 30.8 | -0.09 (-5.52%) | 150,889 |
7 Dec 2022 | USD | 1.65 | 1.6726 | 1.58 | 1.63 | 32.6 | +0.01 (+0.62%) | 126,477 |
6 Dec 2022 | USD | 1.65 | 1.7 | 1.61 | 1.62 | 32.4 | -0.02 (-1.22%) | 51,481 |
5 Dec 2022 | USD | 1.7 | 1.74 | 1.62 | 1.64 | 32.8 | -0.06 (-3.53%) | 68,697 |
2 Dec 2022 | USD | 1.685 | 1.71 | 1.65 | 1.7 | 34 | +0.04 (+2.41%) | 61,827 |
1 Dec 2022 | USD | 1.67 | 1.71 | 1.6317 | 1.66 | 33.2 | +0.02 (+1.22%) | 82,022 |
30 Nov 2022 | USD | 1.68 | 1.68 | 1.62 | 1.64 | 32.8 | -0.02 (-1.20%) | 115,649 |
29 Nov 2022 | USD | 1.708 | 1.76 | 1.6299 | 1.66 | 33.2 | -0.035 (-2.06%) | 116,839 |
28 Nov 2022 | USD | 1.76 | 1.79 | 1.69 | 1.695 | 33.9 | -0.055 (-3.14%) | 38,174 |
25 Nov 2022 | USD | 1.74 | 1.78 | 1.73 | 1.75 | 35 | +0.03 (+1.74%) | 28,449 |
23 Nov 2022 | USD | 1.7 | 1.75 | 1.695 | 1.72 | 34.4 | +0.02 (+1.18%) | 112,083 |
22 Nov 2022 | USD | 1.73 | 1.74 | 1.69 | 1.7 | 34 | -0.07 (-3.95%) | 86,698 |
21 Nov 2022 | USD | 1.83 | 1.84 | 1.7201 | 1.77 | 35.4 | -0.06 (-3.28%) | 108,249 |
18 Nov 2022 | USD | 1.89 | 1.93 | 1.75 | 1.83 | 36.6 | -0.05 (-2.66%) | 143,294 |
17 Nov 2022 | USD | 1.92 | 1.94 | 1.8 | 1.88 | 37.6 | -0.07 (-3.59%) | 144,601 |
16 Nov 2022 | USD | 2.04 | 2.04 | 1.94 | 1.95 | 39 | -0.05 (-2.50%) | 76,244 |
15 Nov 2022 | USD | 2.15 | 2.2544 | 1.94 | 2 | 40 | -0.34 (-14.53%) | 327,387 |