Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1.31 | 1.475 | 1.28 | 1.45 | 1.45 | +0.15 (+11.54%) | 20,003,200 |
9 Dec 2022 | USD | 1.3 | 1.355 | 1.25 | 1.3 | 1.3 | -0.02 (-1.52%) | 16,065,900 |
8 Dec 2022 | USD | 1.31 | 1.45 | 1.28 | 1.32 | 1.32 | +0.03 (+2.33%) | 12,824,500 |
7 Dec 2022 | USD | 1.39 | 1.42 | 1.26 | 1.29 | 1.29 | -0.12 (-8.51%) | 26,206,600 |
6 Dec 2022 | USD | 1.6 | 1.6 | 1.4 | 1.41 | 1.41 | -0.13 (-8.44%) | 13,810,000 |
5 Dec 2022 | USD | 1.72 | 1.73 | 1.53 | 1.54 | 1.54 | -0.17 (-9.94%) | 16,434,300 |
2 Dec 2022 | USD | 1.78 | 1.83 | 1.71 | 1.71 | 1.71 | -0.15 (-8.06%) | 18,024,100 |
1 Dec 2022 | USD | 1.88 | 1.96 | 1.8 | 1.86 | 1.86 | +0.01 (+0.54%) | 18,833,400 |
30 Nov 2022 | USD | 1.75 | 1.89 | 1.68 | 1.85 | 1.85 | +0.1 (+5.71%) | 20,076,300 |
29 Nov 2022 | USD | 1.82 | 1.85 | 1.73 | 1.75 | 1.75 | -0.07 (-3.85%) | 10,297,500 |
28 Nov 2022 | USD | 2.03 | 2.1 | 1.81 | 1.82 | 1.82 | -0.25 (-12.08%) | 16,497,800 |
25 Nov 2022 | USD | 1.91 | 2.07 | 1.845 | 2.07 | 2.07 | +0.14 (+7.25%) | 11,064,200 |
23 Nov 2022 | USD | 1.66 | 1.94 | 1.66 | 1.93 | 1.93 | +0.29 (+17.68%) | 27,784,100 |
22 Nov 2022 | USD | 1.67 | 1.68 | 1.58 | 1.64 | 1.64 | -0.05 (-2.96%) | 27,312,200 |
21 Nov 2022 | USD | 1.69 | 1.73 | 1.6 | 1.69 | 1.69 | -0.03 (-1.74%) | 14,952,000 |
18 Nov 2022 | USD | 1.88 | 1.92 | 1.65 | 1.72 | 1.72 | -0.15 (-8.02%) | 49,063,300 |
17 Nov 2022 | USD | 1.85 | 1.905 | 1.78 | 1.87 | 1.87 | -0.05 (-2.60%) | 11,813,700 |
16 Nov 2022 | USD | 2 | 2.01 | 1.88 | 1.92 | 1.92 | -0.13 (-6.34%) | 14,885,400 |
15 Nov 2022 | USD | 2.04 | 2.07 | 1.91 | 2.05 | 2.05 | +0.18 (+9.63%) | 31,646,000 |
14 Nov 2022 | USD | 2.12 | 2.15 | 1.86 | 1.87 | 1.87 | -0.21 (-10.10%) | 23,076,300 |
11 Nov 2022 | USD | 1.91 | 2.19 | 1.85 | 2.08 | 2.08 | +0.17 (+8.90%) | 40,878,900 |
10 Nov 2022 | USD | 1.7 | 2.12 | 1.65 | 1.91 | 1.91 | +0.4 (+26.49%) | 83,621,200 |
9 Nov 2022 | USD | 1.61 | 1.63 | 1.5 | 1.51 | 1.51 | -0.13 (-7.93%) | 24,933,400 |
8 Nov 2022 | USD | 1.79 | 1.79 | 1.46 | 1.64 | 1.64 | -0.095 (-5.48%) | 52,845,200 |
7 Nov 2022 | USD | 2.07 | 2.08 | 1.73 | 1.735 | 1.735 | -0.285 (-14.11%) | 33,663,900 |
4 Nov 2022 | USD | 2.38 | 2.39 | 1.95 | 2.02 | 2.02 | -0.32 (-13.68%) | 39,762,800 |
3 Nov 2022 | USD | 2.27 | 2.53 | 2.25 | 2.34 | 2.34 | +0.05 (+2.18%) | 29,348,300 |
2 Nov 2022 | USD | 2.42 | 2.515 | 2.28 | 2.29 | 2.29 | -0.15 (-6.15%) | 25,058,900 |
1 Nov 2022 | USD | 2.69 | 2.78 | 2.37 | 2.44 | 2.44 | -0.15 (-5.79%) | 20,664,300 |
31 Oct 2022 | USD | 2.62 | 2.75 | 2.55 | 2.59 | 2.59 | -0.1 (-3.72%) | 17,511,000 |