Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.03 | 1.05 | 0.9046 | 0.9062 | 0.9062 | -0.154 (-14.51%) | 6,743,309 |
16 Dec 2022 | USD | 1.07 | 1.12 | 1.05 | 1.06 | 1.06 | -0.05 (-4.50%) | 25,343,116 |
15 Dec 2022 | USD | 1.15 | 1.17 | 1.1 | 1.11 | 1.11 | -0.08 (-6.72%) | 4,920,749 |
14 Dec 2022 | USD | 1.17 | 1.23 | 1.13 | 1.19 | 1.19 | +0.01 (+0.85%) | 4,697,809 |
13 Dec 2022 | USD | 1.09 | 1.19 | 1.0601 | 1.18 | 1.18 | +0.13 (+12.38%) | 5,066,133 |
12 Dec 2022 | USD | 1.01 | 1.07 | 0.9252 | 1.05 | 1.05 | +0.02 (+1.94%) | 5,612,288 |
9 Dec 2022 | USD | 1.15 | 1.18 | 1.02 | 1.03 | 1.03 | -0.11 (-9.65%) | 2,846,843 |
8 Dec 2022 | USD | 1.09 | 1.14 | 1.05 | 1.14 | 1.14 | +0.05 (+4.59%) | 2,349,790 |
7 Dec 2022 | USD | 1.07 | 1.12 | 1.05 | 1.09 | 1.09 | +0.01 (+0.93%) | 2,041,111 |
6 Dec 2022 | USD | 1.17 | 1.1716 | 1.07 | 1.08 | 1.08 | -0.09 (-7.69%) | 3,390,191 |
5 Dec 2022 | USD | 1.31 | 1.31 | 1.14 | 1.17 | 1.17 | -0.13 (-10.00%) | 3,353,646 |
2 Dec 2022 | USD | 1.17 | 1.3 | 1.15 | 1.3 | 1.3 | +0.13 (+11.11%) | 3,840,657 |
1 Dec 2022 | USD | 1.2 | 1.2 | 1.12 | 1.17 | 1.17 | -0.01 (-0.85%) | 3,837,100 |
30 Nov 2022 | USD | 1.24 | 1.25 | 1.11 | 1.18 | 1.18 | -0.05 (-4.07%) | 6,066,200 |
29 Nov 2022 | USD | 1.23 | 1.27 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 1,988,500 |
28 Nov 2022 | USD | 1.26 | 1.3 | 1.22 | 1.23 | 1.23 | -0.05 (-3.91%) | 2,772,000 |
25 Nov 2022 | USD | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 993,800 |
23 Nov 2022 | USD | 1.34 | 1.38 | 1.3 | 1.3 | 1.3 | -0.06 (-4.41%) | 1,954,600 |
22 Nov 2022 | USD | 1.34 | 1.36 | 1.3 | 1.36 | 1.36 | +0.02 (+1.49%) | 1,844,900 |
21 Nov 2022 | USD | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 1,252,700 |
18 Nov 2022 | USD | 1.45 | 1.45 | 1.32 | 1.36 | 1.36 | -0.04 (-2.86%) | 1,878,800 |
17 Nov 2022 | USD | 1.43 | 1.43 | 1.34 | 1.4 | 1.4 | -0.03 (-2.10%) | 2,421,600 |
16 Nov 2022 | USD | 1.55 | 1.57 | 1.39 | 1.43 | 1.43 | -0.16 (-10.06%) | 3,850,100 |
15 Nov 2022 | USD | 1.64 | 1.66 | 1.55 | 1.59 | 1.59 | 0.0 (0.0%) | 3,059,000 |
14 Nov 2022 | USD | 1.65 | 1.73 | 1.58 | 1.59 | 1.59 | -0.07 (-4.22%) | 4,074,400 |
11 Nov 2022 | USD | 1.58 | 1.69 | 1.51 | 1.66 | 1.66 | +0.11 (+7.10%) | 5,427,700 |
10 Nov 2022 | USD | 1.27 | 1.6 | 1.27 | 1.55 | 1.55 | +0.29 (+23.02%) | 8,143,500 |
9 Nov 2022 | USD | 1.45 | 1.59 | 1.26 | 1.26 | 1.26 | -0.13 (-9.35%) | 4,433,900 |
8 Nov 2022 | USD | 1.48 | 1.48 | 1.35 | 1.39 | 1.39 | -0.04 (-2.80%) | 3,396,500 |
7 Nov 2022 | USD | 1.51 | 1.53 | 1.42 | 1.43 | 1.43 | -0.04 (-2.72%) | 2,709,700 |