Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 1.28 | 1.3 | 1.2 | 1.24 | 1.24 | +0.02 (+1.64%) | 987,958 |
12 Dec 2022 | USD | 1.22 | 1.22 | 1.18 | 1.22 | 1.22 | +0.02 (+1.67%) | 1,410,773 |
9 Dec 2022 | USD | 1.25 | 1.25 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 1,897,019 |
8 Dec 2022 | USD | 1.3 | 1.3 | 1.23 | 1.24 | 1.24 | -0.03 (-2.36%) | 2,138,061 |
7 Dec 2022 | USD | 1.37 | 1.38 | 1.26 | 1.27 | 1.27 | -0.15 (-10.56%) | 2,908,448 |
6 Dec 2022 | USD | 1.46 | 1.47 | 1.37 | 1.42 | 1.42 | -0.02 (-1.39%) | 848,059 |
5 Dec 2022 | USD | 1.47 | 1.4987 | 1.43 | 1.44 | 1.44 | -0.03 (-2.04%) | 1,130,890 |
2 Dec 2022 | USD | 1.4 | 1.48 | 1.3901 | 1.47 | 1.47 | +0.07 (+5.00%) | 668,728 |
1 Dec 2022 | USD | 1.42 | 1.43 | 1.37 | 1.4 | 1.4 | -0.01 (-0.71%) | 790,993 |
30 Nov 2022 | USD | 1.42 | 1.45 | 1.35 | 1.41 | 1.41 | +0.01 (+0.71%) | 1,126,974 |
29 Nov 2022 | USD | 1.39 | 1.42 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 711,645 |
28 Nov 2022 | USD | 1.41 | 1.51 | 1.4 | 1.4 | 1.4 | -0.06 (-4.11%) | 929,165 |
25 Nov 2022 | USD | 1.42 | 1.47 | 1.4 | 1.46 | 1.46 | +0.04 (+2.82%) | 525,172 |
23 Nov 2022 | USD | 1.43 | 1.4501 | 1.39 | 1.42 | 1.42 | -0.01 (-0.70%) | 1,092,997 |
22 Nov 2022 | USD | 1.51 | 1.51 | 1.4 | 1.43 | 1.43 | -0.08 (-5.30%) | 1,834,661 |
21 Nov 2022 | USD | 1.59 | 1.59 | 1.5 | 1.51 | 1.51 | -0.07 (-4.43%) | 1,271,028 |
18 Nov 2022 | USD | 1.6 | 1.63 | 1.52 | 1.58 | 1.58 | -0.12 (-7.06%) | 2,021,216 |
17 Nov 2022 | USD | 1.69 | 1.71 | 1.64 | 1.7 | 1.7 | 0.0 (0.0%) | 737,216 |
16 Nov 2022 | USD | 1.78 | 1.78 | 1.68 | 1.7 | 1.7 | -0.08 (-4.49%) | 781,148 |
15 Nov 2022 | USD | 1.8 | 1.848 | 1.73 | 1.78 | 1.78 | -0.02 (-1.11%) | 1,229,398 |
14 Nov 2022 | USD | 1.91 | 1.91 | 1.7601 | 1.8 | 1.8 | -0.12 (-6.25%) | 974,590 |
11 Nov 2022 | USD | 1.84 | 1.94 | 1.82 | 1.92 | 1.92 | +0.1 (+5.49%) | 857,014 |
10 Nov 2022 | USD | 1.72 | 1.89 | 1.72 | 1.82 | 1.82 | +0.16 (+9.64%) | 879,966 |
9 Nov 2022 | USD | 1.75 | 1.7517 | 1.63 | 1.66 | 1.66 | -0.12 (-6.74%) | 1,203,599 |
8 Nov 2022 | USD | 1.75 | 1.83 | 1.705 | 1.78 | 1.78 | +0.05 (+2.89%) | 601,397 |
7 Nov 2022 | USD | 1.93 | 1.96 | 1.71 | 1.73 | 1.73 | -0.2 (-10.36%) | 1,505,627 |
4 Nov 2022 | USD | 1.93 | 1.93 | 1.8404 | 1.93 | 1.93 | +0.07 (+3.76%) | 662,946 |
3 Nov 2022 | USD | 1.82 | 1.895 | 1.77 | 1.86 | 1.86 | +0.07 (+3.91%) | 634,768 |
2 Nov 2022 | USD | 1.87 | 1.95 | 1.77 | 1.79 | 1.79 | -0.07 (-3.76%) | 930,379 |
1 Nov 2022 | USD | 1.88 | 1.9496 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 804,012 |