Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1.4 | 1.5 | 1.37 | 1.5 | 27 | +0.12 (+8.70%) | 6,133 |
9 Dec 2022 | USD | 1.43 | 1.45 | 1.37 | 1.38 | 24.84 | -0.05 (-3.50%) | 3,817 |
8 Dec 2022 | USD | 1.39 | 1.45 | 1.39 | 1.43 | 25.74 | +0.03 (+2.14%) | 4,200 |
7 Dec 2022 | USD | 1.43 | 1.46 | 1.39 | 1.4 | 25.2 | -0.04 (-2.78%) | 4,689 |
6 Dec 2022 | USD | 1.5 | 1.54 | 1.4 | 1.44 | 25.92 | -0.03 (-2.04%) | 10,600 |
5 Dec 2022 | USD | 1.51 | 1.52 | 1.41 | 1.47 | 26.46 | -0.04 (-2.65%) | 9,878 |
2 Dec 2022 | USD | 1.5 | 1.54 | 1.46 | 1.51 | 27.18 | +0.01 (+0.67%) | 5,561 |
1 Dec 2022 | USD | 1.54 | 1.57 | 1.47 | 1.5 | 27 | -0.04 (-2.60%) | 4,789 |
30 Nov 2022 | USD | 1.43 | 1.57 | 1.4 | 1.54 | 27.72 | +0.11 (+7.69%) | 7,417 |
29 Nov 2022 | USD | 1.42 | 1.49 | 1.33 | 1.43 | 25.74 | 0.0 (0.0%) | 24,222 |
28 Nov 2022 | USD | 1.52 | 1.56 | 1.41 | 1.43 | 25.74 | -0.12 (-7.74%) | 11,756 |
25 Nov 2022 | USD | 1.59 | 1.64 | 1.52 | 1.55 | 27.9 | -0.07 (-4.32%) | 9,878 |
23 Nov 2022 | USD | 1.8 | 1.81 | 1.55 | 1.62 | 29.16 | -0.18 (-10%) | 12,956 |
22 Nov 2022 | USD | 1.67 | 1.82 | 1.65 | 1.8 | 32.4 | +0.11 (+6.51%) | 7,211 |
21 Nov 2022 | USD | 1.91 | 1.95 | 1.66 | 1.69 | 30.42 | -0.22 (-11.52%) | 11,628 |
18 Nov 2022 | USD | 2 | 2.025 | 1.88 | 1.91 | 34.38 | -0.1 (-4.98%) | 6,183 |
17 Nov 2022 | USD | 2.02 | 2.28 | 1.97 | 2.01 | 36.18 | -0.03 (-1.47%) | 19,083 |
16 Nov 2022 | USD | 1.77 | 2.29 | 1.75 | 2.04 | 36.72 | +0.27 (+15.25%) | 39,739 |
15 Nov 2022 | USD | 1.61 | 1.78 | 1.61 | 1.77 | 31.86 | +0.17 (+10.63%) | 12,439 |
14 Nov 2022 | USD | 1.5 | 1.63 | 1.45 | 1.6 | 28.8 | +0.1 (+6.67%) | 15,917 |
11 Nov 2022 | USD | 1.4 | 1.55 | 1.4 | 1.5 | 27 | +0.09 (+6.38%) | 10,256 |
10 Nov 2022 | USD | 1.45 | 1.45 | 1.37 | 1.41 | 25.38 | +0.06 (+4.44%) | 6,244 |
9 Nov 2022 | USD | 1.39 | 1.401 | 1.3 | 1.35 | 24.3 | -0.05 (-3.57%) | 4,683 |
8 Nov 2022 | USD | 1.42 | 1.46 | 1.38 | 1.4 | 25.2 | -0.04 (-2.78%) | 5,533 |
7 Nov 2022 | USD | 1.43 | 1.46 | 1.38 | 1.44 | 25.92 | 0.0 (0.0%) | 3,500 |
4 Nov 2022 | USD | 1.46 | 1.46 | 1.35 | 1.44 | 25.92 | +0.02 (+1.41%) | 9,222 |
3 Nov 2022 | USD | 1.45 | 1.45 | 1.35 | 1.42 | 25.56 | -0.05 (-3.40%) | 5,989 |
2 Nov 2022 | USD | 1.5 | 1.5 | 1.45 | 1.47 | 26.46 | -0.04 (-2.65%) | 2,217 |
1 Nov 2022 | USD | 1.5 | 1.63 | 1.45 | 1.51 | 27.18 | +0.02 (+1.34%) | 12,361 |
31 Oct 2022 | USD | 1.49 | 1.504 | 1.46 | 1.49 | 26.82 | -0.02 (-1.32%) | 2,633 |