Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2022 | USD | 1.18 | 1.34 | 1.18 | 1.25 | 1.25 | +0.04 (+3.31%) | 811,200 |
20 Dec 2022 | USD | 1.24 | 1.26 | 1.2 | 1.21 | 1.21 | -0.05 (-3.97%) | 880,900 |
19 Dec 2022 | USD | 1.32 | 1.35 | 1.22 | 1.26 | 1.26 | -0.09 (-6.67%) | 1,085,900 |
16 Dec 2022 | USD | 1.3 | 1.42 | 1.25 | 1.35 | 1.35 | +0.05 (+3.85%) | 1,657,600 |
15 Dec 2022 | USD | 1.18 | 1.32 | 1.15 | 1.3 | 1.3 | +0.08 (+6.56%) | 1,650,900 |
14 Dec 2022 | USD | 1.23 | 1.24 | 1.19 | 1.22 | 1.22 | -0.03 (-2.40%) | 1,032,500 |
13 Dec 2022 | USD | 1.26 | 1.33 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 1,262,700 |
12 Dec 2022 | USD | 1.25 | 1.26 | 1.2 | 1.25 | 1.25 | 0.0 (0.0%) | 737,800 |
9 Dec 2022 | USD | 1.24 | 1.27 | 1.22 | 1.25 | 1.25 | -0.02 (-1.57%) | 684,900 |
8 Dec 2022 | USD | 1.24 | 1.3 | 1.2 | 1.27 | 1.27 | -0.01 (-0.78%) | 1,061,700 |
7 Dec 2022 | USD | 1.29 | 1.31 | 1.26 | 1.28 | 1.28 | -0.04 (-3.03%) | 708,300 |
6 Dec 2022 | USD | 1.44 | 1.44 | 1.29 | 1.32 | 1.32 | -0.12 (-8.33%) | 1,147,100 |
5 Dec 2022 | USD | 1.49 | 1.5 | 1.4 | 1.44 | 1.44 | -0.07 (-4.64%) | 1,284,500 |
2 Dec 2022 | USD | 1.37 | 1.54 | 1.34 | 1.51 | 1.51 | +0.1 (+7.09%) | 1,787,400 |
1 Dec 2022 | USD | 1.47 | 1.55 | 1.37 | 1.41 | 1.41 | -0.1 (-6.62%) | 1,844,400 |
30 Nov 2022 | USD | 1.44 | 1.51 | 1.37 | 1.51 | 1.51 | +0.07 (+4.86%) | 2,380,600 |
29 Nov 2022 | USD | 1.44 | 1.57 | 1.41 | 1.44 | 1.44 | -0.05 (-3.36%) | 1,933,500 |
28 Nov 2022 | USD | 1.61 | 1.63 | 1.47 | 1.49 | 1.49 | -0.12 (-7.45%) | 2,341,600 |
25 Nov 2022 | USD | 1.63 | 1.74 | 1.58 | 1.61 | 1.61 | -0.03 (-1.83%) | 1,092,500 |
23 Nov 2022 | USD | 1.7 | 1.75 | 1.63 | 1.64 | 1.64 | -0.07 (-4.09%) | 2,446,900 |
22 Nov 2022 | USD | 1.89 | 1.94 | 1.67 | 1.71 | 1.71 | -0.22 (-11.40%) | 3,666,600 |
21 Nov 2022 | USD | 2.18 | 2.21 | 1.87 | 1.93 | 1.93 | -0.33 (-14.60%) | 2,998,000 |
18 Nov 2022 | USD | 2.37 | 2.45 | 2.2 | 2.26 | 2.26 | -0.14 (-5.83%) | 2,862,900 |
17 Nov 2022 | USD | 2.61 | 2.61 | 2.2 | 2.4 | 2.4 | -0.34 (-12.41%) | 6,048,600 |
16 Nov 2022 | USD | 2.49 | 2.9 | 2.43 | 2.74 | 2.74 | -0.61 (-18.21%) | 4,946,900 |
15 Nov 2022 | USD | 3.44 | 3.63 | 3.27 | 3.35 | 3.35 | -0.04 (-1.18%) | 1,595,600 |
14 Nov 2022 | USD | 3.71 | 3.79 | 3.35 | 3.39 | 3.39 | -0.36 (-9.60%) | 1,854,600 |
11 Nov 2022 | USD | 3.4 | 3.83 | 3.22 | 3.75 | 3.75 | -0.65 (-14.77%) | 3,426,000 |
10 Nov 2022 | USD | 4.3 | 4.53 | 4.3 | 4.4 | 4.4 | +0.3 (+7.32%) | 646,700 |
9 Nov 2022 | USD | 4.32 | 4.4 | 4.08 | 4.1 | 4.1 | -0.31 (-7.03%) | 567,600 |