Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2022 | USD | 1.44 | 1.71 | 1.42 | 1.58 | 1.58 | +0.13 (+8.97%) | 316,100 |
30 Nov 2022 | USD | 1.37 | 1.53 | 1.33 | 1.45 | 1.45 | +0.12 (+9.02%) | 266,800 |
29 Nov 2022 | USD | 1.41 | 1.41 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 69,300 |
28 Nov 2022 | USD | 1.42 | 1.435 | 1.321 | 1.36 | 1.36 | -0.06 (-4.23%) | 66,700 |
25 Nov 2022 | USD | 1.46 | 1.501 | 1.374 | 1.42 | 1.42 | -0.04 (-2.74%) | 66,000 |
23 Nov 2022 | USD | 1.5 | 1.51 | 1.43 | 1.46 | 1.46 | -0.05 (-3.31%) | 98,100 |
22 Nov 2022 | USD | 1.44 | 1.76 | 1.44 | 1.51 | 1.51 | +0.07 (+4.86%) | 360,700 |
21 Nov 2022 | USD | 1.54 | 1.595 | 1.4 | 1.44 | 1.44 | -0.12 (-7.69%) | 81,600 |
18 Nov 2022 | USD | 1.64 | 1.64 | 1.53 | 1.56 | 1.56 | -0.067 (-4.12%) | 40,000 |
17 Nov 2022 | USD | 1.55 | 1.65 | 1.5 | 1.627 | 1.627 | +0.107 (+7.04%) | 78,500 |
16 Nov 2022 | USD | 1.72 | 1.739 | 1.485 | 1.52 | 1.52 | -0.21 (-12.14%) | 136,700 |
15 Nov 2022 | USD | 1.89 | 1.89 | 1.68 | 1.73 | 1.73 | -0.16 (-8.47%) | 139,000 |
14 Nov 2022 | USD | 1.93 | 2.238 | 1.82 | 1.89 | 1.89 | +0.03 (+1.61%) | 239,900 |
11 Nov 2022 | USD | 1.57 | 1.92 | 1.524 | 1.86 | 1.86 | +0.3 (+19.23%) | 246,900 |
10 Nov 2022 | USD | 1.6 | 1.628 | 1.4 | 1.56 | 1.56 | +0.03 (+1.96%) | 361,800 |
9 Nov 2022 | USD | 2.14 | 2.5 | 1.5 | 1.53 | 1.53 | -145.97 (-98.96%) | 357,300 |
9 Nov 2022 |
|
|||||||
8 Nov 2022 | USD | 2.95 | 2.95 | 2.95 | 2.95 | 147.5 | 0.0 (0.0%) | 0 |
7 Nov 2022 | USD | 2.95 | 2.95 | 2.95 | 2.95 | 147.5 | 0.0 (0.0%) | 0 |
4 Nov 2022 | USD | 2.95 | 2.95 | 2.95 | 2.95 | 147.5 | 0.0 (0.0%) | 0 |
3 Nov 2022 | USD | 2.95 | 2.95 | 2.95 | 2.95 | 147.5 | 0.0 (0.0%) | 0 |
2 Nov 2022 | USD | 2.95 | 2.95 | 2.95 | 2.95 | 147.5 | 0.0 (0.0%) | 0 |
1 Nov 2022 | USD | 3.15 | 3.15 | 2.95 | 2.95 | 147.5 | -0.1 (-3.28%) | 86,342 |
31 Oct 2022 | USD | 3.15 | 3.2 | 3.05 | 3.05 | 152.5 | -0.1 (-3.17%) | 101,176 |
28 Oct 2022 | USD | 3.4 | 3.45 | 3.1 | 3.15 | 157.5 | -0.3 (-8.70%) | 158,618 |
27 Oct 2022 | USD | 3.65 | 3.7 | 3.4 | 3.45 | 172.5 | -0.15 (-4.17%) | 107,686 |
26 Oct 2022 | USD | 3.7 | 3.7 | 3.55 | 3.6 | 180 | -0.1 (-2.70%) | 142,158 |
25 Oct 2022 | USD | 3.85 | 3.9 | 3.6 | 3.7 | 185 | -0.05 (-1.33%) | 231,354 |
24 Oct 2022 | USD | 3.5 | 3.95 | 3.5 | 3.75 | 187.5 | -0.25 (-6.25%) | 106,280 |
21 Oct 2022 | USD | 4.2 | 4.2 | 3.9 | 4 | 200 | -0.15 (-3.61%) | 83,598 |
20 Oct 2022 | USD | 4.05 | 4.35 | 4 | 4.15 | 207.5 | +0.05 (+1.22%) | 177,454 |