Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2022 | USD | 1.6 | 1.6 | 1.54 | 1.57 | 1.57 | -0.07 (-4.27%) | 222,500 |
15 Dec 2022 | USD | 1.59 | 1.64 | 1.57 | 1.64 | 1.64 | +0.02 (+1.23%) | 62,900 |
14 Dec 2022 | USD | 1.68 | 1.68 | 1.61 | 1.62 | 1.62 | -0.05 (-2.99%) | 204,800 |
13 Dec 2022 | USD | 1.7 | 1.7 | 1.64 | 1.67 | 1.67 | +0.02 (+1.21%) | 75,900 |
12 Dec 2022 | USD | 1.7 | 1.7 | 1.61 | 1.65 | 1.65 | -0.01 (-0.60%) | 95,800 |
9 Dec 2022 | USD | 1.67 | 1.67 | 1.62 | 1.66 | 1.66 | -0.03 (-1.78%) | 286,600 |
8 Dec 2022 | USD | 1.82 | 1.83 | 1.68 | 1.69 | 1.69 | -0.09 (-5.06%) | 157,100 |
7 Dec 2022 | USD | 1.77 | 1.88 | 1.77 | 1.78 | 1.78 | -0.03 (-1.66%) | 105,700 |
6 Dec 2022 | USD | 1.9 | 1.9 | 1.79 | 1.81 | 1.81 | -0.1 (-5.24%) | 97,300 |
5 Dec 2022 | USD | 2.02 | 2.02 | 1.89 | 1.91 | 1.91 | -0.06 (-3.05%) | 43,000 |
2 Dec 2022 | USD | 1.98 | 2 | 1.96 | 1.97 | 1.97 | -0.03 (-1.50%) | 63,600 |
1 Dec 2022 | USD | 2.04 | 2.07 | 2 | 2 | 2 | -0.06 (-2.91%) | 49,000 |
30 Nov 2022 | USD | 1.98 | 2.11 | 1.98 | 2.06 | 2.06 | +0.01 (+0.49%) | 126,100 |
29 Nov 2022 | USD | 2.06 | 2.09 | 2.04 | 2.05 | 2.05 | +0.05 (+2.50%) | 118,000 |
28 Nov 2022 | USD | 1.96 | 2.04 | 1.96 | 2 | 2 | -0.05 (-2.44%) | 321,100 |
25 Nov 2022 | USD | 1.99 | 2.05 | 1.99 | 2.05 | 2.05 | +0.09 (+4.59%) | 20,700 |
23 Nov 2022 | USD | 1.96 | 1.98 | 1.94 | 1.96 | 1.96 | -0.02 (-1.01%) | 58,200 |
22 Nov 2022 | USD | 1.97 | 2.02 | 1.96 | 1.98 | 1.98 | +0.08 (+4.21%) | 34,400 |
21 Nov 2022 | USD | 1.94 | 1.94 | 1.83 | 1.9 | 1.9 | -0.06 (-3.06%) | 169,600 |
18 Nov 2022 | USD | 1.9 | 1.99 | 1.9 | 1.96 | 1.96 | +0.02 (+1.03%) | 56,200 |
17 Nov 2022 | USD | 1.96 | 1.97 | 1.87 | 1.94 | 1.94 | -0.07 (-3.48%) | 217,000 |
16 Nov 2022 | USD | 2.06 | 2.09 | 2.01 | 2.01 | 2.01 | -0.05 (-2.43%) | 139,900 |
15 Nov 2022 | USD | 2 | 2.07 | 1.99 | 2.06 | 2.06 | +0.04 (+1.98%) | 73,700 |
14 Nov 2022 | USD | 2.08 | 2.09 | 2.02 | 2.02 | 2.02 | -0.06 (-2.88%) | 79,100 |
11 Nov 2022 | USD | 2.14 | 2.15 | 2.08 | 2.08 | 2.08 | +0.01 (+0.48%) | 41,300 |
10 Nov 2022 | USD | 2.02 | 2.07 | 2.02 | 2.07 | 2.07 | +0.09 (+4.55%) | 57,500 |
9 Nov 2022 | USD | 2.05 | 2.09 | 1.96 | 1.98 | 1.98 | -0.17 (-7.91%) | 99,400 |
8 Nov 2022 | USD | 2.21 | 2.21 | 2.12 | 2.15 | 2.15 | -0.02 (-0.92%) | 116,900 |
7 Nov 2022 | USD | 2.19 | 2.2 | 2.15 | 2.17 | 2.17 | +0.01 (+0.46%) | 128,100 |
4 Nov 2022 | USD | 2.1 | 2.22 | 2.1 | 2.16 | 2.16 | +0.05 (+2.37%) | 116,800 |