Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | USD | 3.73 | 3.9 | 3.06 | 3.27 | 3.27 | -0.64 (-16.37%) | 9,991,100 |
13 Dec 2022 | USD | 2.77 | 4.15 | 2.7 | 3.91 | 3.91 | +1.09 (+38.65%) | 32,443,600 |
12 Dec 2022 | USD | 3.78 | 4.04 | 2.8 | 2.82 | 2.82 | -1.1 (-28.06%) | 10,343,000 |
9 Dec 2022 | USD | 3.47 | 4.15 | 3.24 | 3.92 | 3.92 | +0.31 (+8.59%) | 27,170,700 |
8 Dec 2022 | USD | 2.56 | 4.5 | 2.51 | 3.61 | 3.61 | +0.53 (+17.21%) | 89,815,400 |
7 Dec 2022 | USD | 2.02 | 3.2 | 1.91 | 3.08 | 3.08 | +0.77 (+33.33%) | 100,518,800 |
6 Dec 2022 | USD | 1.32 | 2.34 | 1.19 | 2.31 | 2.31 | +1.525 (+194.27%) | 156,896,100 |
5 Dec 2022 | USD | 0.779 | 0.8 | 0.75 | 0.785 | 0.785 | +0.005 (+0.64%) | 227,900 |
2 Dec 2022 | USD | 0.667 | 0.78 | 0.66 | 0.78 | 0.78 | +0.1 (+14.71%) | 296,100 |
1 Dec 2022 | USD | 0.78 | 0.78 | 0.667 | 0.68 | 0.68 | -0.12 (-15%) | 838,500 |
30 Nov 2022 | USD | 0.89 | 0.89 | 0.75 | 0.8 | 0.8 | -0.09 (-10.11%) | 456,000 |
29 Nov 2022 | USD | 0.922 | 0.95 | 0.87 | 0.89 | 0.89 | -0.05 (-5.32%) | 142,500 |
28 Nov 2022 | USD | 0.939 | 0.961 | 0.9 | 0.94 | 0.94 | +0.017 (+1.84%) | 113,000 |
25 Nov 2022 | USD | 0.893 | 0.932 | 0.893 | 0.923 | 0.923 | +0.013 (+1.43%) | 53,200 |
23 Nov 2022 | USD | 0.881 | 0.927 | 0.87 | 0.91 | 0.91 | +0.01 (+1.11%) | 151,500 |
22 Nov 2022 | USD | 0.92 | 0.92 | 0.86 | 0.9 | 0.9 | +0.012 (+1.35%) | 160,700 |
21 Nov 2022 | USD | 0.96 | 1.01 | 0.88 | 0.888 | 0.888 | -0.091 (-9.30%) | 294,900 |
18 Nov 2022 | USD | 1 | 1.03 | 0.96 | 0.979 | 0.979 | -0.012 (-1.21%) | 181,200 |
17 Nov 2022 | USD | 1.02 | 1.04 | 0.99 | 0.991 | 0.991 | -0.049 (-4.71%) | 225,600 |
16 Nov 2022 | USD | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | -0.05 (-4.59%) | 71,300 |
15 Nov 2022 | USD | 1.07 | 1.09 | 1.04 | 1.09 | 1.09 | +0.04 (+3.81%) | 125,500 |
14 Nov 2022 | USD | 1.04 | 1.06 | 1.01 | 1.05 | 1.05 | +0.02 (+1.94%) | 89,400 |
11 Nov 2022 | USD | 1 | 1.06 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 91,300 |
10 Nov 2022 | USD | 1 | 1.04 | 0.98 | 1 | 1 | +0.02 (+2.04%) | 186,100 |
9 Nov 2022 | USD | 1 | 1.03 | 0.98 | 0.98 | 0.98 | -0.04 (-3.92%) | 304,000 |
8 Nov 2022 | USD | 1.05 | 1.066 | 1.01 | 1.02 | 1.02 | -0.03 (-2.86%) | 137,300 |
7 Nov 2022 | USD | 1.04 | 1.069 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 60,700 |
4 Nov 2022 | USD | 1.06 | 1.08 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 165,000 |
3 Nov 2022 | USD | 1.08 | 1.09 | 1.02 | 1.04 | 1.04 | -0.04 (-3.70%) | 155,900 |
2 Nov 2022 | USD | 1.08 | 1.1 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 129,000 |