Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1.96 | 2.09 | 1.96 | 2.06 | 2.06 | +0.07 (+3.52%) | 10,871 |
9 Dec 2022 | USD | 2.1 | 2.15 | 1.93 | 1.99 | 1.99 | -0.13 (-6.13%) | 16,057 |
8 Dec 2022 | USD | 2.11 | 2.22 | 2.071 | 2.12 | 2.12 | +0.06 (+2.91%) | 23,943 |
7 Dec 2022 | USD | 2.08 | 2.13 | 2.04 | 2.06 | 2.06 | -0.09 (-4.19%) | 73,857 |
6 Dec 2022 | USD | 2.11 | 2.17 | 2.04 | 2.15 | 2.15 | +0.1 (+4.88%) | 57,100 |
5 Dec 2022 | USD | 1.81 | 2.18 | 1.75 | 2.05 | 2.05 | +0.33 (+19.19%) | 246,714 |
2 Dec 2022 | USD | 1.63 | 1.746 | 1.63 | 1.72 | 1.72 | -0.05 (-2.82%) | 6,914 |
1 Dec 2022 | USD | 1.74 | 1.79 | 1.72 | 1.77 | 1.77 | -0.02 (-1.12%) | 4,571 |
30 Nov 2022 | USD | 1.8 | 1.8 | 1.7 | 1.79 | 1.79 | -0.01 (-0.56%) | 3,857 |
29 Nov 2022 | USD | 1.77 | 1.85 | 1.77 | 1.8 | 1.8 | +0.015 (+0.84%) | 3,043 |
28 Nov 2022 | USD | 1.79 | 1.797 | 1.76 | 1.785 | 1.785 | +0.004 (+0.22%) | 2,929 |
25 Nov 2022 | USD | 1.79 | 1.81 | 1.781 | 1.781 | 1.781 | +0.001 (+0.06%) | 343 |
23 Nov 2022 | USD | 1.79 | 1.81 | 1.763 | 1.78 | 1.78 | +0.02 (+1.14%) | 3,029 |
22 Nov 2022 | USD | 1.77 | 1.77 | 1.73 | 1.76 | 1.76 | +0.02 (+1.15%) | 800 |
21 Nov 2022 | USD | 1.84 | 1.84 | 1.7 | 1.74 | 1.74 | -0.11 (-5.95%) | 14,429 |
18 Nov 2022 | USD | 1.793 | 1.89 | 1.75 | 1.85 | 1.85 | +0.06 (+3.35%) | 21,000 |
17 Nov 2022 | USD | 1.76 | 1.82 | 1.76 | 1.79 | 1.79 | -0.028 (-1.54%) | 15,586 |
16 Nov 2022 | USD | 1.76 | 1.818 | 1.75 | 1.818 | 1.818 | -0.002 (-0.11%) | 11,529 |
15 Nov 2022 | USD | 1.79 | 1.84 | 1.74 | 1.82 | 1.82 | +0.08 (+4.60%) | 16,129 |
14 Nov 2022 | USD | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | -0.01 (-0.57%) | 2,043 |
11 Nov 2022 | USD | 1.7 | 1.751 | 1.65 | 1.75 | 1.75 | +0.05 (+2.94%) | 3,200 |
10 Nov 2022 | USD | 1.69 | 1.73 | 1.67 | 1.7 | 1.7 | -0.005 (-0.29%) | 2,214 |
9 Nov 2022 | USD | 1.72 | 1.72 | 1.66 | 1.705 | 1.705 | +0.015 (+0.89%) | 3,629 |
8 Nov 2022 | USD | 1.668 | 1.703 | 1.651 | 1.69 | 1.69 | +0.02 (+1.20%) | 1,514 |
7 Nov 2022 | USD | 1.68 | 1.78 | 1.628 | 1.67 | 1.67 | -0.019 (-1.12%) | 7,671 |
4 Nov 2022 | USD | 1.724 | 1.724 | 1.66 | 1.689 | 1.689 | -0.031 (-1.80%) | 629 |
3 Nov 2022 | USD | 1.63 | 1.72 | 1.62 | 1.72 | 1.72 | 0.0 (0.0%) | 986 |
2 Nov 2022 | USD | 1.63 | 1.72 | 1.63 | 1.72 | 1.72 | +0.01 (+0.58%) | 414 |
1 Nov 2022 | USD | 1.711 | 1.711 | 1.701 | 1.71 | 1.71 | +0.04 (+2.40%) | 243 |
31 Oct 2022 | USD | 1.74 | 1.76 | 1.65 | 1.67 | 1.67 | -0.037 (-2.17%) | 1,771 |