Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1.81 | 1.81 | 1.66 | 1.69 | 1.69 | -0.09 (-5.06%) | 498,820 |
9 Dec 2022 | USD | 1.86 | 1.87 | 1.78 | 1.78 | 1.78 | -0.06 (-3.26%) | 332,147 |
8 Dec 2022 | USD | 1.81 | 1.87 | 1.8 | 1.84 | 1.84 | +0.03 (+1.66%) | 453,585 |
7 Dec 2022 | USD | 1.76 | 1.84 | 1.75 | 1.81 | 1.81 | +0.07 (+4.02%) | 207,775 |
6 Dec 2022 | USD | 1.74 | 1.7899 | 1.72 | 1.74 | 1.74 | -0.01 (-0.57%) | 263,953 |
5 Dec 2022 | USD | 1.85 | 1.85 | 1.72 | 1.75 | 1.75 | -0.1 (-5.41%) | 422,654 |
2 Dec 2022 | USD | 1.8 | 1.9 | 1.75 | 1.85 | 1.85 | +0.05 (+2.78%) | 429,175 |
1 Dec 2022 | USD | 1.81 | 1.85 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 324,969 |
30 Nov 2022 | USD | 1.73 | 1.82 | 1.69 | 1.8 | 1.8 | +0.12 (+7.14%) | 518,488 |
29 Nov 2022 | USD | 1.68 | 1.7299 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 161,001 |
28 Nov 2022 | USD | 1.74 | 1.74 | 1.63 | 1.65 | 1.65 | -0.1 (-5.71%) | 285,601 |
25 Nov 2022 | USD | 1.74 | 1.76 | 1.7101 | 1.75 | 1.75 | +0.03 (+1.74%) | 207,750 |
23 Nov 2022 | USD | 1.66 | 1.75 | 1.63 | 1.72 | 1.72 | +0.06 (+3.61%) | 298,314 |
22 Nov 2022 | USD | 1.65 | 1.69 | 1.62 | 1.66 | 1.66 | +0.05 (+3.11%) | 241,189 |
21 Nov 2022 | USD | 1.62 | 1.6399 | 1.56 | 1.61 | 1.61 | +0.01 (+0.63%) | 209,384 |
18 Nov 2022 | USD | 1.61 | 1.64 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 179,126 |
17 Nov 2022 | USD | 1.61 | 1.6684 | 1.6 | 1.63 | 1.63 | -0.02 (-1.21%) | 229,683 |
16 Nov 2022 | USD | 1.7 | 1.71 | 1.64 | 1.65 | 1.65 | -0.07 (-4.07%) | 253,396 |
15 Nov 2022 | USD | 1.78 | 1.78 | 1.67 | 1.72 | 1.72 | -0.01 (-0.58%) | 475,482 |
14 Nov 2022 | USD | 1.72 | 1.78 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 429,993 |
11 Nov 2022 | USD | 1.75 | 1.76 | 1.64 | 1.71 | 1.71 | -0.05 (-2.84%) | 597,275 |
10 Nov 2022 | USD | 1.82 | 1.84 | 1.69 | 1.76 | 1.76 | +0.01 (+0.57%) | 893,166 |
9 Nov 2022 | USD | 1.85 | 1.99 | 1.67 | 1.75 | 1.75 | -0.08 (-4.37%) | 2,477,502 |
8 Nov 2022 | USD | 1.74 | 1.8799 | 1.71 | 1.83 | 1.83 | +0.1 (+5.78%) | 1,204,037 |
7 Nov 2022 | USD | 1.65 | 1.75 | 1.6 | 1.73 | 1.73 | +0.09 (+5.49%) | 373,281 |
4 Nov 2022 | USD | 1.59 | 1.67 | 1.5801 | 1.64 | 1.64 | +0.1 (+6.49%) | 445,457 |
3 Nov 2022 | USD | 1.5 | 1.5488 | 1.49 | 1.54 | 1.54 | +0.04 (+2.67%) | 140,935 |
2 Nov 2022 | USD | 1.57 | 1.63 | 1.5 | 1.5 | 1.5 | -0.11 (-6.83%) | 211,882 |
1 Nov 2022 | USD | 1.59 | 1.6153 | 1.55 | 1.61 | 1.61 | +0.07 (+4.55%) | 233,021 |
31 Oct 2022 | USD | 1.61 | 1.61 | 1.51 | 1.54 | 1.54 | -0.05 (-3.14%) | 278,082 |