Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1.39 | 1.4 | 1.29 | 1.33 | 1.33 | -0.12 (-8.28%) | 79,218 |
9 Dec 2022 | USD | 1.68 | 1.69 | 1.45 | 1.45 | 1.45 | -0.18 (-11.04%) | 75,954 |
8 Dec 2022 | USD | 1.66 | 1.72 | 1.54 | 1.63 | 1.63 | -0.053 (-3.14%) | 84,087 |
7 Dec 2022 | USD | 1.75 | 1.75 | 1.66 | 1.6828 | 1.6828 | -0.067 (-3.84%) | 95,201 |
6 Dec 2022 | USD | 1.81 | 1.81 | 1.68 | 1.75 | 1.75 | -0.05 (-2.77%) | 30,413 |
5 Dec 2022 | USD | 1.8 | 1.864 | 1.76 | 1.7999 | 1.7999 | -0 (-0.01%) | 91,544 |
2 Dec 2022 | USD | 1.79 | 1.86 | 1.74 | 1.8 | 1.8 | +0.01 (+0.56%) | 63,373 |
1 Dec 2022 | USD | 1.86 | 1.86 | 1.72 | 1.79 | 1.79 | -0.05 (-2.72%) | 58,116 |
30 Nov 2022 | USD | 1.89 | 1.89 | 1.78 | 1.84 | 1.84 | -0.04 (-2.13%) | 50,137 |
29 Nov 2022 | USD | 1.86 | 1.88 | 1.81 | 1.88 | 1.88 | +0.015 (+0.80%) | 27,636 |
28 Nov 2022 | USD | 1.95 | 1.95 | 1.81 | 1.865 | 1.865 | -0.085 (-4.36%) | 66,415 |
25 Nov 2022 | USD | 1.96 | 1.97 | 1.85 | 1.95 | 1.95 | 0.0 (0.0%) | 20,220 |
23 Nov 2022 | USD | 1.75 | 2.1 | 1.75 | 1.95 | 1.95 | +0.21 (+12.07%) | 650,727 |
22 Nov 2022 | USD | 1.8 | 1.84 | 1.63 | 1.74 | 1.74 | -0.1 (-5.43%) | 55,589 |
21 Nov 2022 | USD | 1.8 | 1.88 | 1.76 | 1.84 | 1.84 | +0.038 (+2.12%) | 255,494 |
18 Nov 2022 | USD | 1.68 | 1.81 | 1.61 | 1.8018 | 1.8018 | +0.012 (+0.66%) | 309,506 |
17 Nov 2022 | USD | 1.65 | 1.8 | 1.62 | 1.79 | 1.79 | +0.177 (+11.01%) | 88,661 |
16 Nov 2022 | USD | 1.66 | 1.88 | 1.6125 | 1.6125 | 1.6125 | -0.117 (-6.79%) | 243,530 |
15 Nov 2022 | USD | 1.46 | 1.76 | 1.3201 | 1.73 | 1.73 | +0.28 (+19.31%) | 415,818 |
14 Nov 2022 | USD | 1.09 | 1.46 | 1.09 | 1.45 | 1.45 | +0.31 (+27.19%) | 244,705 |
11 Nov 2022 | USD | 1.18 | 1.18 | 1.01 | 1.14 | 1.14 | -0.01 (-0.87%) | 161,156 |
10 Nov 2022 | USD | 1.2 | 1.255 | 1.15 | 1.15 | 1.15 | -0.087 (-7.07%) | 126,251 |
9 Nov 2022 | USD | 1.22 | 1.2575 | 1.22 | 1.2375 | 1.2375 | +0.01 (+0.81%) | 18,080 |
8 Nov 2022 | USD | 1.24 | 1.28 | 1.16 | 1.2275 | 1.2275 | -0.003 (-0.20%) | 61,312 |
7 Nov 2022 | USD | 1.26 | 1.28 | 1.2215 | 1.23 | 1.23 | -0.01 (-0.81%) | 14,623 |
4 Nov 2022 | USD | 1.26 | 1.26 | 1.18 | 1.24 | 1.24 | -0.01 (-0.80%) | 53,380 |
3 Nov 2022 | USD | 1.21 | 1.28 | 1.21 | 1.25 | 1.25 | -0.02 (-1.57%) | 34,445 |
2 Nov 2022 | USD | 1.335 | 1.34 | 1.2 | 1.27 | 1.27 | -0.07 (-5.22%) | 26,925 |
1 Nov 2022 | USD | 1.3 | 1.34 | 1.28 | 1.34 | 1.34 | +0.04 (+3.08%) | 24,323 |
31 Oct 2022 | USD | 1.25 | 1.32 | 1.2 | 1.3 | 1.3 | +0.05 (+4%) | 71,981 |