Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.477 | 1.84 | 1.426 | 1.84 | 1.84 | +0.12 (+6.98%) | 21,700 |
16 Dec 2022 | USD | 1.59 | 1.72 | 1.59 | 1.72 | 1.72 | +0.04 (+2.38%) | 21,300 |
15 Dec 2022 | USD | 1.6 | 1.7 | 1.58 | 1.68 | 1.68 | +0.06 (+3.70%) | 18,900 |
14 Dec 2022 | USD | 1.45 | 1.62 | 1.45 | 1.62 | 1.62 | +0.07 (+4.52%) | 11,800 |
13 Dec 2022 | USD | 1.49 | 1.56 | 1.49 | 1.55 | 1.55 | +0.07 (+4.73%) | 13,700 |
12 Dec 2022 | USD | 1.42 | 1.5 | 1.42 | 1.48 | 1.48 | +0.06 (+4.23%) | 16,700 |
9 Dec 2022 | USD | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 0.0 (0.0%) | 2,400 |
8 Dec 2022 | USD | 1.443 | 1.443 | 1.42 | 1.42 | 1.42 | +0.094 (+7.09%) | 1,900 |
7 Dec 2022 | USD | 1.4 | 1.4 | 1.326 | 1.326 | 1.326 | -0.074 (-5.29%) | 1,200 |
6 Dec 2022 | USD | 1.35 | 1.4 | 1.34 | 1.4 | 1.4 | -0.033 (-2.30%) | 14,400 |
5 Dec 2022 | USD | 1.37 | 1.433 | 1.37 | 1.433 | 1.433 | -0.017 (-1.17%) | 600 |
2 Dec 2022 | USD | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | +0.003 (+0.21%) | 600 |
1 Dec 2022 | USD | 1.447 | 1.447 | 1.447 | 1.447 | 1.447 | -0.043 (-2.89%) | 300 |
30 Nov 2022 | USD | 1.48 | 1.49 | 1.4 | 1.49 | 1.49 | 0.0 (0.0%) | 3,600 |
29 Nov 2022 | USD | 1.33 | 1.49 | 1.33 | 1.49 | 1.49 | +0.09 (+6.43%) | 1,600 |
28 Nov 2022 | USD | 1.4 | 1.41 | 1.4 | 1.4 | 1.4 | -0.08 (-5.41%) | 700 |
25 Nov 2022 | USD | 1.4 | 1.48 | 1.4 | 1.48 | 1.48 | +0.09 (+6.47%) | 3,000 |
23 Nov 2022 | USD | 1.3 | 1.39 | 1.3 | 1.39 | 1.39 | +0.01 (+0.72%) | 500 |
22 Nov 2022 | USD | 1.41 | 1.41 | 1.33 | 1.38 | 1.38 | -0.07 (-4.83%) | 1,500 |
21 Nov 2022 | USD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 100 |
18 Nov 2022 | USD | 1.52 | 1.52 | 1.42 | 1.45 | 1.45 | -0.03 (-2.03%) | 6,800 |
17 Nov 2022 | USD | 1.333 | 1.48 | 1.333 | 1.48 | 1.48 | +0.05 (+3.50%) | 19,600 |
16 Nov 2022 | USD | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 2,900 |
15 Nov 2022 | USD | 1.4027 | 1.44 | 1.4 | 1.44 | 1.44 | -0.02 (-1.36%) | 1,071 |
14 Nov 2022 | USD | 1.38 | 1.4599 | 1.37 | 1.4599 | 1.4599 | +0.14 (+10.60%) | 1,326 |
11 Nov 2022 | USD | 1.37 | 1.46 | 1.305 | 1.32 | 1.32 | -0.121 (-8.40%) | 3,200 |
10 Nov 2022 | USD | 1.36 | 1.441 | 1.36 | 1.441 | 1.441 | +0.131 (+10%) | 400 |
9 Nov 2022 | USD | 1.32 | 1.39 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 13,200 |
8 Nov 2022 | USD | 1.335 | 1.335 | 1.32 | 1.32 | 1.32 | -0.16 (-10.81%) | 500 |
7 Nov 2022 | USD | 1.41 | 1.48 | 1.25 | 1.48 | 1.48 | +0.01 (+0.68%) | 10,700 |