Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 0.98 | 1.05 | 0.95 | 1.01 | 1.01 | +0.01 (+1%) | 621,900 |
9 Dec 2022 | USD | 1.08 | 1.11 | 0.98 | 1 | 1 | -0.12 (-10.71%) | 907,200 |
8 Dec 2022 | USD | 0.911 | 1.2 | 0.902 | 1.12 | 1.12 | +0.216 (+23.89%) | 3,960,700 |
7 Dec 2022 | USD | 0.882 | 0.914 | 0.882 | 0.904 | 0.904 | +0.01 (+1.12%) | 397,800 |
6 Dec 2022 | USD | 0.937 | 0.96 | 0.88 | 0.894 | 0.894 | -0.043 (-4.59%) | 497,800 |
5 Dec 2022 | USD | 1.02 | 1.09 | 0.89 | 0.937 | 0.937 | -0.103 (-9.90%) | 1,786,300 |
2 Dec 2022 | USD | 1.06 | 1.11 | 1 | 1.04 | 1.04 | -0.01 (-0.95%) | 929,000 |
1 Dec 2022 | USD | 1.26 | 1.33 | 1.04 | 1.05 | 1.05 | -0.16 (-13.22%) | 2,821,300 |
30 Nov 2022 | USD | 1.13 | 1.25 | 1.1 | 1.21 | 1.21 | +0.06 (+5.22%) | 675,700 |
29 Nov 2022 | USD | 1.17 | 1.22 | 1.11 | 1.15 | 1.15 | -0.044 (-3.69%) | 599,200 |
28 Nov 2022 | USD | 1.2 | 1.24 | 1.15 | 1.194 | 1.194 | -0.011 (-0.91%) | 509,400 |
25 Nov 2022 | USD | 1.15 | 1.22 | 1.13 | 1.205 | 1.205 | +0.045 (+3.88%) | 317,700 |
23 Nov 2022 | USD | 1.13 | 1.21 | 1.1 | 1.16 | 1.16 | +0.02 (+1.75%) | 662,000 |
22 Nov 2022 | USD | 1.3 | 1.33 | 1.1 | 1.14 | 1.14 | -0.16 (-12.31%) | 1,098,800 |
21 Nov 2022 | USD | 1.23 | 1.41 | 1.21 | 1.3 | 1.3 | +0.09 (+7.44%) | 2,135,900 |
18 Nov 2022 | USD | 1.25 | 1.25 | 1.17 | 1.21 | 1.21 | -0.01 (-0.82%) | 425,300 |
17 Nov 2022 | USD | 1.46 | 1.46 | 1.2 | 1.22 | 1.22 | -0.23 (-15.86%) | 1,444,800 |
16 Nov 2022 | USD | 1.6 | 1.6 | 1.39 | 1.45 | 1.45 | -0.03 (-2.03%) | 907,200 |
15 Nov 2022 | USD | 1.59 | 1.69 | 1.44 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,092,600 |
14 Nov 2022 | USD | 2.27 | 2.27 | 1.49 | 1.5 | 1.5 | -0.6 (-28.57%) | 1,736,500 |
11 Nov 2022 | USD | 2.32 | 2.36 | 2.05 | 2.1 | 2.1 | -0.29 (-12.13%) | 701,200 |
10 Nov 2022 | USD | 2.08 | 2.53 | 2.05 | 2.39 | 2.39 | +0.375 (+18.61%) | 955,600 |
9 Nov 2022 | USD | 2.2 | 2.28 | 1.95 | 2.015 | 2.015 | -0.205 (-9.23%) | 871,200 |
8 Nov 2022 | USD | 2.12 | 2.38 | 2.11 | 2.22 | 2.22 | +0.14 (+6.73%) | 737,400 |
7 Nov 2022 | USD | 2.09 | 2.27 | 2.03 | 2.08 | 2.08 | -0.09 (-4.15%) | 734,700 |
4 Nov 2022 | USD | 2.51 | 2.51 | 2.13 | 2.17 | 2.17 | -0.28 (-11.43%) | 636,900 |
3 Nov 2022 | USD | 2.76 | 2.85 | 2.26 | 2.45 | 2.45 | -0.38 (-13.43%) | 1,112,300 |
2 Nov 2022 | USD | 2.78 | 2.97 | 2.76 | 2.83 | 2.83 | -0.03 (-1.05%) | 474,300 |
1 Nov 2022 | USD | 3.11 | 3.15 | 2.86 | 2.86 | 2.86 | -0.16 (-5.30%) | 365,600 |
31 Oct 2022 | USD | 3.3 | 3.357 | 2.82 | 3.02 | 3.02 | -0.29 (-8.76%) | 1,179,900 |