Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2022 | USD | 1.6 | 1.705 | 1.6 | 1.705 | 1.705 | +0.041 (+2.46%) | 2,200 |
1 Dec 2022 | USD | 1.66 | 1.7 | 1.66 | 1.664 | 1.664 | +0.029 (+1.77%) | 3,600 |
30 Nov 2022 | USD | 1.64 | 1.692 | 1.635 | 1.635 | 1.635 | -0.055 (-3.25%) | 16,300 |
29 Nov 2022 | USD | 1.66 | 1.757 | 1.6 | 1.69 | 1.69 | 0.0 (0.0%) | 16,500 |
28 Nov 2022 | USD | 1.55 | 1.775 | 1.5 | 1.69 | 1.69 | +0.16 (+10.46%) | 24,900 |
25 Nov 2022 | USD | 1.57 | 1.57 | 1.5 | 1.53 | 1.53 | -0.04 (-2.55%) | 2,200 |
23 Nov 2022 | USD | 1.66 | 1.66 | 1.5 | 1.57 | 1.57 | +0.01 (+0.64%) | 20,000 |
22 Nov 2022 | USD | 1.62 | 1.86 | 1.51 | 1.56 | 1.56 | -0.06 (-3.70%) | 27,500 |
21 Nov 2022 | USD | 1.61 | 1.63 | 1.525 | 1.62 | 1.62 | +0.06 (+3.85%) | 15,300 |
18 Nov 2022 | USD | 1.65 | 1.65 | 1.52 | 1.56 | 1.56 | -0.065 (-4%) | 34,500 |
17 Nov 2022 | USD | 1.63 | 1.67 | 1.62 | 1.625 | 1.625 | +0.015 (+0.93%) | 21,800 |
16 Nov 2022 | USD | 1.5 | 1.62 | 1.495 | 1.61 | 1.61 | +0.028 (+1.77%) | 28,300 |
15 Nov 2022 | USD | 1.586 | 1.67 | 1.52 | 1.582 | 1.582 | +0.012 (+0.76%) | 16,200 |
14 Nov 2022 | USD | 1.74 | 1.77 | 1.55 | 1.57 | 1.57 | -0.05 (-3.09%) | 27,300 |
11 Nov 2022 | USD | 1.57 | 1.74 | 1.52 | 1.62 | 1.62 | -0.01 (-0.61%) | 41,000 |
10 Nov 2022 | USD | 1.68 | 1.99 | 1.44 | 1.63 | 1.63 | -0.22 (-11.89%) | 132,100 |
9 Nov 2022 | USD | 2.05 | 2.05 | 1.72 | 1.85 | 1.85 | -0.02 (-1.07%) | 15,900 |
8 Nov 2022 | USD | 1.94 | 2.02 | 1.85 | 1.87 | 1.87 | -0.02 (-1.06%) | 3,900 |
7 Nov 2022 | USD | 1.85 | 2 | 1.8 | 1.89 | 1.89 | 0.0 (0.0%) | 8,000 |
4 Nov 2022 | USD | 1.97 | 1.97 | 1.788 | 1.89 | 1.89 | +0.04 (+2.16%) | 8,000 |
3 Nov 2022 | USD | 1.86 | 1.88 | 1.85 | 1.85 | 1.85 | -0.04 (-2.12%) | 6,400 |
2 Nov 2022 | USD | 1.98 | 2.026 | 1.86 | 1.89 | 1.89 | -0.18 (-8.70%) | 15,100 |
1 Nov 2022 | USD | 2.065 | 2.11 | 1.97 | 2.07 | 2.07 | -0.01 (-0.48%) | 35,700 |
31 Oct 2022 | USD | 2.15 | 2.185 | 2.07 | 2.08 | 2.08 | -0.07 (-3.26%) | 10,500 |
28 Oct 2022 | USD | 2.131 | 2.25 | 2.13 | 2.15 | 2.15 | -0.04 (-1.83%) | 10,300 |
27 Oct 2022 | USD | 2.38 | 2.38 | 2.1 | 2.19 | 2.19 | -0.19 (-7.98%) | 38,900 |
26 Oct 2022 | USD | 2.34 | 2.4 | 2.27 | 2.38 | 2.38 | +0.07 (+3.03%) | 12,500 |
25 Oct 2022 | USD | 2.185 | 2.37 | 2.18 | 2.31 | 2.31 | +0.09 (+4.05%) | 8,400 |
24 Oct 2022 | USD | 2.23 | 2.29 | 2.16 | 2.22 | 2.22 | -0.02 (-0.89%) | 14,400 |
21 Oct 2022 | USD | 2.41 | 2.41 | 2.22 | 2.24 | 2.24 | -0.08 (-3.45%) | 9,200 |