Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.88 | 1.92 | 1.654 | 1.69 | 1.69 | -0.3 (-15.08%) | 1,057,800 |
16 Dec 2022 | USD | 1.75 | 2.15 | 1.75 | 1.99 | 1.99 | +0.24 (+13.71%) | 2,054,600 |
15 Dec 2022 | USD | 2.06 | 2.1 | 1.715 | 1.75 | 1.75 | -0.25 (-12.50%) | 1,401,000 |
14 Dec 2022 | USD | 1.65 | 2.25 | 1.56 | 2 | 2 | +0.33 (+19.76%) | 3,627,300 |
13 Dec 2022 | USD | 1.68 | 1.77 | 1.64 | 1.67 | 1.67 | +0.07 (+4.38%) | 867,200 |
12 Dec 2022 | USD | 1.33 | 1.62 | 1.305 | 1.6 | 1.6 | +0.27 (+20.30%) | 1,030,500 |
9 Dec 2022 | USD | 1.12 | 1.39 | 1.11 | 1.33 | 1.33 | +0.15 (+12.71%) | 865,800 |
8 Dec 2022 | USD | 1.19 | 1.23 | 1.12 | 1.18 | 1.18 | 0.0 (0.0%) | 522,600 |
7 Dec 2022 | USD | 1.18 | 1.225 | 1.1 | 1.18 | 1.18 | -0.02 (-1.67%) | 686,400 |
6 Dec 2022 | USD | 1.43 | 1.43 | 1.19 | 1.2 | 1.2 | -0.22 (-15.49%) | 665,600 |
5 Dec 2022 | USD | 1.4 | 1.51 | 1.36 | 1.42 | 1.42 | -0.04 (-2.74%) | 1,078,600 |
2 Dec 2022 | USD | 1.23 | 1.485 | 1.22 | 1.46 | 1.46 | +0.21 (+16.80%) | 1,146,300 |
1 Dec 2022 | USD | 1.28 | 1.389 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 588,300 |
30 Nov 2022 | USD | 1.3 | 1.34 | 1.22 | 1.25 | 1.25 | -0.03 (-2.34%) | 1,861,500 |
29 Nov 2022 | USD | 1.34 | 1.35 | 1.27 | 1.28 | 1.28 | -0.05 (-3.76%) | 332,400 |
28 Nov 2022 | USD | 1.23 | 1.35 | 1.22 | 1.33 | 1.33 | +0.08 (+6.40%) | 477,900 |
25 Nov 2022 | USD | 1.23 | 1.3 | 1.2 | 1.25 | 1.25 | 0.0 (0.0%) | 348,300 |
23 Nov 2022 | USD | 1.22 | 1.28 | 1.18 | 1.25 | 1.25 | +0.03 (+2.46%) | 499,800 |
22 Nov 2022 | USD | 1.22 | 1.23 | 1.16 | 1.22 | 1.22 | +0.01 (+0.83%) | 393,400 |
21 Nov 2022 | USD | 1.17 | 1.235 | 1.09 | 1.21 | 1.21 | +0.02 (+1.68%) | 1,028,200 |
18 Nov 2022 | USD | 1.26 | 1.26 | 1.11 | 1.19 | 1.19 | -0.02 (-1.65%) | 1,058,400 |
17 Nov 2022 | USD | 1.16 | 1.31 | 1.09 | 1.21 | 1.21 | 0.0 (0.0%) | 1,097,000 |
16 Nov 2022 | USD | 1.16 | 1.22 | 1.08 | 1.21 | 1.21 | +0.01 (+0.83%) | 3,679,000 |
15 Nov 2022 | USD | 1.04 | 1.24 | 1.04 | 1.2 | 1.2 | +0.211 (+21.33%) | 2,204,400 |
14 Nov 2022 | USD | 0.902 | 1.159 | 0.902 | 0.989 | 0.989 | +0.069 (+7.50%) | 2,921,600 |
11 Nov 2022 | USD | 0.8 | 0.947 | 0.731 | 0.92 | 0.92 | +0.15 (+19.48%) | 2,132,600 |
10 Nov 2022 | USD | 0.977 | 0.978 | 0.767 | 0.77 | 0.77 | -0.12 (-13.48%) | 2,616,500 |
9 Nov 2022 | USD | 1.08 | 1.09 | 0.852 | 0.89 | 0.89 | -0.21 (-19.09%) | 2,806,500 |
8 Nov 2022 | USD | 1.14 | 1.185 | 1.07 | 1.1 | 1.1 | -0.02 (-1.79%) | 863,000 |
7 Nov 2022 | USD | 1.13 | 1.15 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 726,300 |