Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1.35 | 1.58 | 1.23 | 1.48 | 148 | +0.06 (+4.23%) | 246,003 |
9 Dec 2022 | USD | 1.8 | 1.81 | 1.23 | 1.42 | 142 | -0.41 (-22.40%) | 398,738 |
8 Dec 2022 | USD | 1.92 | 1.95 | 1.7 | 1.83 | 183 | -0.22 (-10.73%) | 186,945 |
7 Dec 2022 | USD | 2.29 | 2.34 | 1.93 | 2.05 | 205 | +0.1 (+5.13%) | 542,854 |
6 Dec 2022 | USD | 1.72 | 2.12 | 1.63 | 1.95 | 195 | +0.24 (+14.04%) | 209,237 |
5 Dec 2022 | USD | 1.87 | 1.88 | 1.67 | 1.71 | 171 | -0.14 (-7.57%) | 98,163 |
2 Dec 2022 | USD | 1.87 | 1.94 | 1.81 | 1.85 | 185 | +0.02 (+1.09%) | 53,553 |
1 Dec 2022 | USD | 1.86 | 1.94 | 1.81 | 1.83 | 183 | -0.07 (-3.68%) | 60,489 |
30 Nov 2022 | USD | 1.96 | 1.96 | 1.78 | 1.9 | 190 | -0.07 (-3.55%) | 105,129 |
29 Nov 2022 | USD | 1.8 | 2.03 | 1.78 | 1.97 | 197 | +0.16 (+8.84%) | 140,472 |
28 Nov 2022 | USD | 1.89 | 1.92 | 1.78 | 1.81 | 181 | -0.11 (-5.73%) | 98,820 |
25 Nov 2022 | USD | 1.97 | 2.04 | 1.86 | 1.92 | 192 | +0.08 (+4.35%) | 105,779 |
23 Nov 2022 | USD | 2 | 2.01 | 1.76 | 1.84 | 184 | -0.19 (-9.36%) | 175,927 |
22 Nov 2022 | USD | 2.01 | 2.12 | 1.92 | 2.03 | 203 | -0.13 (-6.02%) | 214,327 |
21 Nov 2022 | USD | 2 | 2.27 | 1.9 | 2.16 | 216 | +0.5 (+30.12%) | 674,665 |
18 Nov 2022 | USD | 1.79 | 1.8 | 1.6 | 1.66 | 166 | -0.12 (-6.74%) | 73,266 |
17 Nov 2022 | USD | 1.75 | 1.85 | 1.67 | 1.78 | 178 | +0.01 (+0.56%) | 80,777 |
16 Nov 2022 | USD | 1.95 | 1.95 | 1.69 | 1.77 | 177 | -0.11 (-5.85%) | 150,510 |
15 Nov 2022 | USD | 1.77 | 1.98 | 1.74 | 1.88 | 188 | +0.19 (+11.24%) | 270,186 |
14 Nov 2022 | USD | 1.33 | 1.78 | 1.33 | 1.69 | 169 | +0.38 (+29.01%) | 204,756 |
11 Nov 2022 | USD | 1.28 | 1.38 | 1.25 | 1.31 | 131 | 0.0 (0.0%) | 48,986 |
10 Nov 2022 | USD | 1.39 | 1.43 | 1.24 | 1.31 | 131 | -0.08 (-5.76%) | 83,358 |
9 Nov 2022 | USD | 1.56 | 1.58 | 1.36 | 1.39 | 139 | -0.17 (-10.90%) | 90,851 |
8 Nov 2022 | USD | 1.41 | 1.62 | 1.33 | 1.56 | 156 | +0.1 (+6.85%) | 102,039 |
7 Nov 2022 | USD | 1.56 | 1.66 | 1.36 | 1.46 | 146 | -0.16 (-9.88%) | 175,922 |
4 Nov 2022 | USD | 1.56 | 1.63 | 1.45 | 1.62 | 162 | +0.17 (+11.72%) | 179,666 |
3 Nov 2022 | USD | 1.27 | 1.49 | 1.25 | 1.45 | 145 | +0.18 (+14.17%) | 141,758 |
2 Nov 2022 | USD | 1.2 | 1.39 | 1.15 | 1.27 | 127 | +0.12 (+10.43%) | 224,930 |
1 Nov 2022 | USD | 1.14 | 1.17 | 1.08 | 1.15 | 115 | +0.09 (+8.49%) | 69,838 |
31 Oct 2022 | USD | 1.03 | 1.13 | 1.02 | 1.06 | 106 | +0.04 (+3.92%) | 77,440 |