Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 7.45 | 7.87 | 6.91 | 7.55 | 7.55 | -68.45 (-90.07%) | 78,900 |
12 Dec 2022 |
|
|||||||
9 Dec 2022 | USD | 7.4 | 8.7 | 7.3 | 7.6 | 76 | +0.069 (+0.92%) | 78,040 |
8 Dec 2022 | USD | 7.156 | 7.699 | 7.009 | 7.531 | 75.31 | +6.819 (+957.72%) | 33,085 |
7 Dec 2022 | USD | 0.717 | 0.76 | 0.71 | 0.712 | 7.12 | -0.048 (-6.32%) | 362,800 |
6 Dec 2022 | USD | 0.74 | 0.78 | 0.73 | 0.76 | 7.6 | 0.0 (0.0%) | 358,200 |
5 Dec 2022 | USD | 0.771 | 0.793 | 0.74 | 0.76 | 7.6 | +0.035 (+4.83%) | 1,565,200 |
2 Dec 2022 | USD | 0.66 | 0.75 | 0.64 | 0.725 | 7.25 | +0.065 (+9.85%) | 467,900 |
1 Dec 2022 | USD | 0.603 | 0.679 | 0.603 | 0.66 | 6.6 | +0.037 (+5.94%) | 1,306,200 |
30 Nov 2022 | USD | 0.71 | 0.739 | 0.623 | 0.623 | 6.23 | -0.079 (-11.25%) | 4,442,000 |
29 Nov 2022 | USD | 0.671 | 0.768 | 0.64 | 0.702 | 7.02 | +0.062 (+9.69%) | 352,800 |
28 Nov 2022 | USD | 0.638 | 0.68 | 0.61 | 0.64 | 6.4 | +0.02 (+3.23%) | 369,500 |
25 Nov 2022 | USD | 0.618 | 0.64 | 0.61 | 0.62 | 6.2 | -0.011 (-1.74%) | 164,800 |
23 Nov 2022 | USD | 0.592 | 0.64 | 0.592 | 0.631 | 6.31 | +0.043 (+7.31%) | 302,000 |
22 Nov 2022 | USD | 0.68 | 0.68 | 0.58 | 0.588 | 5.88 | -0.077 (-11.58%) | 556,100 |
21 Nov 2022 | USD | 0.754 | 0.779 | 0.665 | 0.665 | 6.65 | -0.115 (-14.74%) | 520,700 |
18 Nov 2022 | USD | 0.84 | 0.84 | 0.761 | 0.78 | 7.8 | -0.031 (-3.82%) | 207,300 |
17 Nov 2022 | USD | 0.784 | 0.838 | 0.784 | 0.811 | 8.11 | -0.004 (-0.49%) | 170,500 |
16 Nov 2022 | USD | 0.865 | 0.883 | 0.812 | 0.815 | 8.15 | -0.068 (-7.70%) | 172,300 |
15 Nov 2022 | USD | 0.84 | 0.89 | 0.81 | 0.883 | 8.83 | +0.102 (+13.06%) | 518,100 |
14 Nov 2022 | USD | 0.77 | 0.8 | 0.749 | 0.781 | 7.81 | +0.023 (+3.03%) | 204,600 |
11 Nov 2022 | USD | 0.74 | 0.777 | 0.721 | 0.758 | 7.58 | +0.05 (+7.06%) | 372,000 |
10 Nov 2022 | USD | 0.8 | 0.82 | 0.695 | 0.708 | 7.08 | -0.052 (-6.84%) | 506,400 |
9 Nov 2022 | USD | 0.77 | 0.77 | 0.712 | 0.76 | 7.6 | +0.01 (+1.33%) | 307,300 |
8 Nov 2022 | USD | 0.78 | 0.798 | 0.73 | 0.75 | 7.5 | -0.05 (-6.25%) | 240,000 |
7 Nov 2022 | USD | 0.881 | 0.886 | 0.751 | 0.8 | 8 | -0.113 (-12.38%) | 646,800 |
4 Nov 2022 | USD | 0.73 | 0.957 | 0.73 | 0.913 | 9.13 | +0.286 (+45.61%) | 7,532,000 |
3 Nov 2022 | USD | 0.609 | 0.67 | 0.585 | 0.627 | 6.27 | +0.019 (+3.13%) | 253,400 |
2 Nov 2022 | USD | 0.65 | 0.66 | 0.589 | 0.608 | 6.08 | -0.014 (-2.25%) | 274,900 |
1 Nov 2022 | USD | 0.7 | 0.725 | 0.622 | 0.622 | 6.22 | -0.014 (-2.20%) | 281,500 |
31 Oct 2022 | USD | 0.701 | 0.709 | 0.62 | 0.636 | 6.36 | -0.081 (-11.30%) | 602,400 |