Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 1.77 | 1.84 | 1.61 | 1.69 | 20.28 | -0.05 (-2.87%) | 32,400 |
12 Dec 2022 | USD | 1.66 | 1.78 | 1.56 | 1.74 | 20.88 | +0.09 (+5.45%) | 73,200 |
9 Dec 2022 | USD | 1.711 | 1.76 | 1.59 | 1.65 | 19.8 | -0.06 (-3.51%) | 52,800 |
8 Dec 2022 | USD | 1.83 | 1.889 | 1.65 | 1.71 | 20.52 | -0.1 (-5.52%) | 127,600 |
7 Dec 2022 | USD | 1.76 | 1.85 | 1.692 | 1.81 | 21.72 | +0.07 (+4.02%) | 41,900 |
6 Dec 2022 | USD | 1.86 | 1.91 | 1.66 | 1.74 | 20.88 | -0.09 (-4.92%) | 92,400 |
5 Dec 2022 | USD | 1.92 | 1.94 | 1.771 | 1.83 | 21.96 | -0.11 (-5.67%) | 68,400 |
2 Dec 2022 | USD | 1.69 | 1.94 | 1.69 | 1.94 | 23.28 | +0.16 (+8.99%) | 114,400 |
1 Dec 2022 | USD | 1.8 | 1.87 | 1.75 | 1.78 | 21.36 | -0.02 (-1.11%) | 44,100 |
30 Nov 2022 | USD | 1.84 | 1.87 | 1.75 | 1.8 | 21.6 | +0.01 (+0.56%) | 52,000 |
29 Nov 2022 | USD | 1.8 | 1.88 | 1.744 | 1.79 | 21.48 | +0.02 (+1.13%) | 53,300 |
28 Nov 2022 | USD | 1.74 | 1.8 | 1.7 | 1.77 | 21.24 | +0.06 (+3.51%) | 29,700 |
25 Nov 2022 | USD | 1.72 | 1.75 | 1.669 | 1.71 | 20.52 | +0.01 (+0.59%) | 8,200 |
23 Nov 2022 | USD | 1.73 | 1.762 | 1.64 | 1.7 | 20.4 | -0.08 (-4.49%) | 26,700 |
22 Nov 2022 | USD | 1.61 | 1.79 | 1.6 | 1.78 | 21.36 | +0.14 (+8.54%) | 39,300 |
21 Nov 2022 | USD | 1.84 | 1.84 | 1.53 | 1.64 | 19.68 | -0.18 (-9.89%) | 92,000 |
18 Nov 2022 | USD | 1.91 | 1.91 | 1.68 | 1.82 | 21.84 | -0.04 (-2.15%) | 36,900 |
17 Nov 2022 | USD | 1.84 | 1.87 | 1.69 | 1.86 | 22.32 | 0.0 (0.0%) | 47,300 |
16 Nov 2022 | USD | 1.96 | 1.979 | 1.81 | 1.86 | 22.32 | -0.13 (-6.53%) | 51,500 |
15 Nov 2022 | USD | 2 | 2.08 | 1.89 | 1.99 | 23.88 | +0.01 (+0.51%) | 110,200 |
14 Nov 2022 | USD | 1.82 | 2.01 | 1.76 | 1.98 | 23.76 | +0.15 (+8.20%) | 152,400 |
11 Nov 2022 | USD | 1.65 | 2.02 | 1.522 | 1.83 | 21.96 | +0.32 (+21.19%) | 248,700 |
10 Nov 2022 | USD | 1.67 | 1.73 | 1.42 | 1.51 | 18.12 | -0.05 (-3.21%) | 243,200 |
9 Nov 2022 | USD | 1.58 | 1.613 | 1.56 | 1.56 | 18.72 | -0.02 (-1.27%) | 35,200 |
8 Nov 2022 | USD | 1.67 | 1.69 | 1.51 | 1.58 | 18.96 | -0.11 (-6.51%) | 68,300 |
7 Nov 2022 | USD | 1.87 | 1.96 | 1.67 | 1.69 | 20.28 | -0.19 (-10.11%) | 91,100 |
4 Nov 2022 | USD | 1.96 | 2.04 | 1.83 | 1.88 | 22.56 | -0.04 (-2.08%) | 59,100 |
3 Nov 2022 | USD | 1.9 | 2.02 | 1.861 | 1.92 | 23.04 | 0.0 (0.0%) | 108,900 |
2 Nov 2022 | USD | 1.95 | 2.05 | 1.85 | 1.92 | 23.04 | -0.05 (-2.54%) | 53,200 |
1 Nov 2022 | USD | 2.06 | 2.12 | 1.92 | 1.97 | 23.64 | -0.07 (-3.43%) | 58,100 |