Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 1.68 | 1.6899 | 1.48 | 1.49 | 1.49 | -0.11 (-6.88%) | 58,106 |
12 Dec 2022 | USD | 1.55 | 1.61 | 1.5 | 1.6 | 1.6 | +0.09 (+5.96%) | 198,852 |
9 Dec 2022 | USD | 1.58 | 1.58 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 40,833 |
8 Dec 2022 | USD | 1.47 | 1.57 | 1.38 | 1.5 | 1.5 | +0.06 (+4.17%) | 72,617 |
7 Dec 2022 | USD | 1.43 | 1.54 | 1.37 | 1.44 | 1.44 | +0.12 (+9.09%) | 120,214 |
6 Dec 2022 | USD | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | +0.04 (+3.13%) | 10,900 |
5 Dec 2022 | USD | 1.35 | 1.35 | 1.25 | 1.28 | 1.28 | +0.05 (+4.07%) | 89,623 |
2 Dec 2022 | USD | 1.14 | 1.34 | 1.14 | 1.23 | 1.23 | +0.12 (+10.81%) | 583,752 |
1 Dec 2022 | USD | 0.99 | 1.16 | 0.99 | 1.11 | 1.11 | +0.11 (+11%) | 218,373 |
30 Nov 2022 | USD | 0.923 | 1 | 0.92 | 1 | 1 | +0.151 (+17.84%) | 174,162 |
29 Nov 2022 | USD | 0.8401 | 0.85 | 0.8401 | 0.8486 | 0.8486 | -0.002 (-0.18%) | 1,768 |
28 Nov 2022 | USD | 0.8501 | 0.8501 | 0.8501 | 0.8501 | 0.8501 | -0.06 (-6.58%) | 197 |
25 Nov 2022 | USD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |
23 Nov 2022 | USD | 0.8602 | 0.91 | 0.8602 | 0.91 | 0.91 | +0.02 (+2.26%) | 0 |
22 Nov 2022 | USD | 0.8201 | 0.8899 | 0.8101 | 0.8899 | 0.8899 | -0.02 (-2.21%) | 933 |
21 Nov 2022 | USD | 0.8014 | 0.91 | 0.8014 | 0.91 | 0.91 | -0.034 (-3.60%) | 200 |
18 Nov 2022 | USD | 0.944 | 0.944 | 0.944 | 0.944 | 0.944 | 0.0 (0.0%) | 0 |
17 Nov 2022 | USD | 0.88 | 0.95 | 0.88 | 0.944 | 0.944 | +0.054 (+6.07%) | 1,025,969 |
16 Nov 2022 | USD | 0.9 | 0.9 | 0.89 | 0.89 | 0.89 | -0.06 (-6.32%) | 76,806 |
15 Nov 2022 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | +0.14 (+17.28%) | 753,646 |
14 Nov 2022 | USD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 9 |
11 Nov 2022 | USD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.04 (-4.71%) | 385 |
10 Nov 2022 | USD | 0.8102 | 0.85 | 0.8102 | 0.85 | 0.85 | +0.04 (+4.94%) | 1,761 |
9 Nov 2022 | USD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
8 Nov 2022 | USD | 0.8501 | 0.8601 | 0.81 | 0.81 | 0.81 | -0.14 (-14.74%) | 6,154 |
7 Nov 2022 | USD | 0.908 | 0.95 | 0.908 | 0.95 | 0.95 | +0.03 (+3.26%) | 51,837 |
4 Nov 2022 | USD | 0.9199 | 0.92 | 0.8969 | 0.92 | 0.92 | +0.01 (+1.10%) | 239,434 |
3 Nov 2022 | USD | 0.8686 | 0.91 | 0.8686 | 0.91 | 0.91 | +0.09 (+10.98%) | 3,876 |
2 Nov 2022 | USD | 0.8198 | 0.82 | 0.7906 | 0.82 | 0.82 | +0.037 (+4.78%) | 26,212 |
1 Nov 2022 | USD | 0.7826 | 0.7826 | 0.7826 | 0.7826 | 0.7826 | 0.0 (0.0%) | 49 |