Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 0.8791 | 0.8799 | 0.8 | 0.8269 | 0.8269 | -0.014 (-1.66%) | 209,314 |
12 Dec 2022 | USD | 0.8474 | 0.8925 | 0.8093 | 0.8409 | 0.8409 | -0.026 (-3.06%) | 141,076 |
9 Dec 2022 | USD | 0.9475 | 0.9475 | 0.8478 | 0.8674 | 0.8674 | +0.008 (+0.90%) | 139,898 |
8 Dec 2022 | USD | 0.8141 | 0.938 | 0.81 | 0.8597 | 0.8597 | +0.022 (+2.60%) | 275,683 |
7 Dec 2022 | USD | 0.8123 | 0.87 | 0.75 | 0.8379 | 0.8379 | +0.014 (+1.66%) | 214,190 |
6 Dec 2022 | USD | 0.86 | 0.8978 | 0.7067 | 0.8242 | 0.8242 | -0.068 (-7.60%) | 629,228 |
5 Dec 2022 | USD | 1.06 | 1.06 | 0.8662 | 0.892 | 0.892 | -0.118 (-11.68%) | 682,722 |
2 Dec 2022 | USD | 0.9578 | 1.07 | 0.9101 | 1.01 | 1.01 | +0.042 (+4.36%) | 344,200 |
1 Dec 2022 | USD | 0.9025 | 1 | 0.8901 | 0.9678 | 0.9678 | +0.058 (+6.32%) | 404,408 |
30 Nov 2022 | USD | 0.86 | 0.9345 | 0.8352 | 0.9103 | 0.9103 | +0.079 (+9.56%) | 292,642 |
29 Nov 2022 | USD | 0.899 | 1.03 | 0.82 | 0.8309 | 0.8309 | -0.063 (-7.01%) | 869,412 |
28 Nov 2022 | USD | 0.78 | 0.93 | 0.7578 | 0.8935 | 0.8935 | +0.121 (+15.71%) | 1,339,525 |
25 Nov 2022 | USD | 0.7591 | 0.788 | 0.725 | 0.7722 | 0.7722 | +0.013 (+1.73%) | 493,700 |
23 Nov 2022 | USD | 0.7011 | 0.79 | 0.684 | 0.7591 | 0.7591 | +0.033 (+4.54%) | 1,487,127 |
22 Nov 2022 | USD | 0.7674 | 0.77 | 0.662 | 0.7261 | 0.7261 | +0.009 (+1.18%) | 1,305,630 |
21 Nov 2022 | USD | 0.6355 | 0.74 | 0.6301 | 0.7176 | 0.7176 | +0.068 (+10.40%) | 4,708,281 |
18 Nov 2022 | USD | 0.629 | 0.6726 | 0.604 | 0.65 | 0.65 | +0.03 (+4.89%) | 3,453,572 |
17 Nov 2022 | USD | 0.6625 | 0.6647 | 0.6054 | 0.6197 | 0.6197 | +0.01 (+1.57%) | 3,137,169 |
16 Nov 2022 | USD | 0.61 | 0.6336 | 0.61 | 0.6101 | 0.6101 | -0.017 (-2.70%) | 2,072,780 |
15 Nov 2022 | USD | 0.67 | 0.67 | 0.6 | 0.627 | 0.627 | -0.052 (-7.73%) | 3,707,606 |
14 Nov 2022 | USD | 0.78 | 0.8 | 0.59 | 0.6795 | 0.6795 | -3.37 (-83.22%) | 19,317,112 |
11 Nov 2022 | USD | 4.12 | 4.28 | 4.01 | 4.05 | 4.05 | -0.18 (-4.26%) | 74,161 |
10 Nov 2022 | USD | 4.34 | 4.85 | 4.18 | 4.23 | 4.23 | -0.02 (-0.47%) | 129,073 |
9 Nov 2022 | USD | 4.36 | 4.52 | 4.15 | 4.25 | 4.25 | -0.17 (-3.85%) | 68,880 |
8 Nov 2022 | USD | 4.53 | 4.72 | 4.35 | 4.42 | 4.42 | -0.09 (-2.00%) | 106,497 |
7 Nov 2022 | USD | 4.56 | 4.8 | 4.5 | 4.51 | 4.51 | +0.02 (+0.45%) | 81,334 |
4 Nov 2022 | USD | 5 | 5 | 4.28 | 4.49 | 4.49 | -0.39 (-7.99%) | 250,468 |
3 Nov 2022 | USD | 4.85 | 5.13 | 4.7 | 4.88 | 4.88 | -0.04 (-0.81%) | 123,093 |
2 Nov 2022 | USD | 5.06 | 5.1 | 4.85 | 4.92 | 4.92 | -0.07 (-1.40%) | 106,166 |
1 Nov 2022 | USD | 5.18 | 5.2164 | 4.96 | 4.99 | 4.99 | -0.19 (-3.67%) | 104,826 |