Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.22 | 1.22 | 1.15 | 1.18 | 118 | -0.03 (-2.48%) | 116,694 |
16 Dec 2022 | USD | 1.35 | 1.35 | 1.21 | 1.21 | 121 | -0.14 (-10.37%) | 155,719 |
15 Dec 2022 | USD | 1.42 | 1.425 | 1.35 | 1.35 | 135 | -0.07 (-4.93%) | 114,028 |
14 Dec 2022 | USD | 1.42 | 1.47 | 1.41 | 1.42 | 142 | -0.01 (-0.70%) | 37,269 |
13 Dec 2022 | USD | 1.48 | 1.52 | 1.43 | 1.43 | 143 | -0.02 (-1.38%) | 67,675 |
12 Dec 2022 | USD | 1.47 | 1.4863 | 1.4466 | 1.45 | 145 | -0.03 (-2.03%) | 57,726 |
9 Dec 2022 | USD | 1.47 | 1.5599 | 1.47 | 1.48 | 148 | -0.02 (-1.33%) | 222,847 |
8 Dec 2022 | USD | 1.45 | 1.5179 | 1.45 | 1.5 | 150 | +0.03 (+2.04%) | 75,086 |
7 Dec 2022 | USD | 1.49 | 1.53 | 1.4347 | 1.47 | 147 | -0.05 (-3.29%) | 128,004 |
6 Dec 2022 | USD | 1.58 | 1.6 | 1.5 | 1.52 | 152 | -0.08 (-5%) | 239,270 |
5 Dec 2022 | USD | 1.72 | 1.74 | 1.57 | 1.6 | 160 | -0.09 (-5.33%) | 164,156 |
2 Dec 2022 | USD | 1.69 | 1.74 | 1.67 | 1.69 | 169 | -0.02 (-1.17%) | 104,408 |
1 Dec 2022 | USD | 1.65 | 1.7338 | 1.65 | 1.71 | 171 | +0.05 (+3.01%) | 136,848 |
30 Nov 2022 | USD | 1.63 | 1.7 | 1.63 | 1.66 | 166 | +0.01 (+0.61%) | 76,762 |
29 Nov 2022 | USD | 1.63 | 1.7 | 1.63 | 1.65 | 165 | 0.0 (0.0%) | 123,645 |
28 Nov 2022 | USD | 1.75 | 1.75 | 1.61 | 1.65 | 165 | -0.13 (-7.31%) | 110,762 |
25 Nov 2022 | USD | 1.71 | 1.81 | 1.7029 | 1.7801 | 178.01 | +0.06 (+3.49%) | 52,687 |
23 Nov 2022 | USD | 1.68 | 1.72 | 1.65 | 1.72 | 172 | +0.01 (+0.58%) | 105,134 |
22 Nov 2022 | USD | 1.77 | 1.77 | 1.698 | 1.71 | 171 | -0.06 (-3.39%) | 127,653 |
21 Nov 2022 | USD | 1.81 | 1.815 | 1.76 | 1.77 | 177 | -0.06 (-3.28%) | 103,266 |
18 Nov 2022 | USD | 1.93 | 1.9668 | 1.81 | 1.83 | 183 | -0.07 (-3.68%) | 102,485 |
17 Nov 2022 | USD | 1.96 | 2.02 | 1.9 | 1.9 | 190 | -0.11 (-5.47%) | 82,179 |
16 Nov 2022 | USD | 2.02 | 2.1 | 1.9601 | 2.01 | 201 | -0.02 (-0.99%) | 78,377 |
15 Nov 2022 | USD | 2.14 | 2.3476 | 2.02 | 2.03 | 203 | -0.22 (-9.78%) | 302,465 |
14 Nov 2022 | USD | 1.9 | 2.3 | 1.9 | 2.25 | 225 | +0.35 (+18.42%) | 661,473 |
11 Nov 2022 | USD | 1.83 | 1.9 | 1.73 | 1.9 | 190 | +0.05 (+2.70%) | 365,975 |
10 Nov 2022 | USD | 1.8 | 1.85 | 1.73 | 1.85 | 185 | +0.09 (+5.11%) | 158,623 |
9 Nov 2022 | USD | 1.76 | 1.8 | 1.71 | 1.76 | 176 | -0.06 (-3.30%) | 70,141 |
8 Nov 2022 | USD | 1.84 | 1.8425 | 1.74 | 1.82 | 182 | -0.01 (-0.55%) | 86,774 |
7 Nov 2022 | USD | 1.75 | 1.87 | 1.75 | 1.83 | 183 | +0.07 (+3.98%) | 185,479 |