Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1.82 | 2.21 | 1.7 | 2.044 | 40.88 | +0.19 (+10.25%) | 131,100 |
9 Dec 2022 | USD | 1.72 | 1.86 | 1.572 | 1.854 | 37.08 | +0.079 (+4.45%) | 67,000 |
8 Dec 2022 | USD | 1.71 | 1.85 | 1.67 | 1.775 | 35.5 | +0.005 (+0.28%) | 23,100 |
7 Dec 2022 | USD | 1.76 | 1.8 | 1.66 | 1.77 | 35.4 | -0.03 (-1.67%) | 7,700 |
6 Dec 2022 | USD | 1.806 | 1.91 | 1.793 | 1.8 | 36 | -0.06 (-3.23%) | 34,600 |
5 Dec 2022 | USD | 1.861 | 1.91 | 1.8 | 1.86 | 37.2 | -0.035 (-1.85%) | 21,800 |
2 Dec 2022 | USD | 1.79 | 1.897 | 1.79 | 1.895 | 37.9 | -0.005 (-0.26%) | 5,800 |
1 Dec 2022 | USD | 1.9 | 1.93 | 1.813 | 1.9 | 38 | 0.0 (0.0%) | 11,600 |
30 Nov 2022 | USD | 1.85 | 1.9 | 1.75 | 1.9 | 38 | +0.01 (+0.53%) | 60,400 |
29 Nov 2022 | USD | 1.92 | 1.92 | 1.826 | 1.89 | 37.8 | -0.01 (-0.53%) | 42,800 |
28 Nov 2022 | USD | 1.83 | 1.955 | 1.83 | 1.9 | 38 | -0.029 (-1.50%) | 14,200 |
25 Nov 2022 | USD | 1.92 | 1.93 | 1.83 | 1.929 | 38.58 | +0.029 (+1.53%) | 32,600 |
23 Nov 2022 | USD | 1.888 | 1.985 | 1.86 | 1.9 | 38 | -0.01 (-0.52%) | 41,100 |
22 Nov 2022 | USD | 1.93 | 2 | 1.86 | 1.91 | 38.2 | -0.02 (-1.04%) | 14,200 |
21 Nov 2022 | USD | 2.05 | 2.05 | 1.92 | 1.93 | 38.6 | -0.12 (-5.85%) | 8,000 |
18 Nov 2022 | USD | 1.923 | 2.1 | 1.92 | 2.05 | 41 | +0.05 (+2.50%) | 10,500 |
17 Nov 2022 | USD | 2.06 | 2.1 | 1.96 | 2 | 40 | -0.07 (-3.38%) | 22,700 |
16 Nov 2022 | USD | 2.14 | 2.2 | 2 | 2.07 | 41.4 | +0.01 (+0.49%) | 45,700 |
15 Nov 2022 | USD | 2.05 | 2.15 | 2.05 | 2.06 | 41.2 | -0.06 (-2.83%) | 19,600 |
14 Nov 2022 | USD | 2.06 | 2.2 | 2.03 | 2.12 | 42.4 | -0.01 (-0.47%) | 21,600 |
11 Nov 2022 | USD | 2.125 | 2.25 | 2.07 | 2.13 | 42.6 | -0.04 (-1.84%) | 28,700 |
10 Nov 2022 | USD | 2.02 | 2.18 | 2.01 | 2.17 | 43.4 | +0.12 (+5.85%) | 8,100 |
9 Nov 2022 | USD | 2.283 | 2.283 | 1.955 | 2.05 | 41 | -0.1 (-4.65%) | 5,700 |
8 Nov 2022 | USD | 1.95 | 2.198 | 1.95 | 2.15 | 43 | +0.04 (+1.90%) | 21,900 |
7 Nov 2022 | USD | 2.12 | 2.138 | 2.048 | 2.11 | 42.2 | -0.01 (-0.47%) | 9,000 |
4 Nov 2022 | USD | 2.33 | 2.334 | 2.12 | 2.12 | 42.4 | -0.04 (-1.85%) | 16,600 |
3 Nov 2022 | USD | 2.131 | 2.42 | 2.13 | 2.16 | 43.2 | +0.022 (+1.03%) | 12,200 |
2 Nov 2022 | USD | 2.16 | 2.25 | 2.138 | 2.138 | 42.76 | -0.146 (-6.39%) | 8,100 |
1 Nov 2022 | USD | 2.25 | 2.569 | 2.12 | 2.284 | 45.68 | +0.164 (+7.74%) | 17,600 |
31 Oct 2022 | USD | 2.084 | 2.25 | 2.07 | 2.12 | 42.4 | +0.07 (+3.41%) | 6,100 |