Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.72 | 1.85 | 1.64 | 1.8 | 1.8 | +0.1 (+5.88%) | 116,300 |
16 Dec 2022 | USD | 1.6 | 1.7 | 1.6 | 1.7 | 1.7 | +0.01 (+0.59%) | 98,100 |
15 Dec 2022 | USD | 1.73 | 1.75 | 1.61 | 1.69 | 1.69 | -0.07 (-3.98%) | 147,400 |
14 Dec 2022 | USD | 1.67 | 1.76 | 1.43 | 1.76 | 1.76 | +0.05 (+2.92%) | 445,700 |
13 Dec 2022 | USD | 1.53 | 1.75 | 1.52 | 1.71 | 1.71 | +0.19 (+12.50%) | 287,800 |
12 Dec 2022 | USD | 1.41 | 1.54 | 1.35 | 1.52 | 1.52 | +0.12 (+8.57%) | 225,300 |
9 Dec 2022 | USD | 1.44 | 1.45 | 1.33 | 1.4 | 1.4 | -0.02 (-1.41%) | 87,700 |
8 Dec 2022 | USD | 1.34 | 1.46 | 1.3 | 1.42 | 1.42 | +0.08 (+5.97%) | 105,000 |
7 Dec 2022 | USD | 1.32 | 1.34 | 1.28 | 1.34 | 1.34 | 0.0 (0.0%) | 74,700 |
6 Dec 2022 | USD | 1.43 | 1.46 | 1.34 | 1.34 | 1.34 | -0.09 (-6.29%) | 176,500 |
5 Dec 2022 | USD | 1.6 | 1.6 | 1.38 | 1.43 | 1.43 | -0.1 (-6.54%) | 271,100 |
2 Dec 2022 | USD | 1.5 | 1.62 | 1.42 | 1.53 | 1.53 | +0.03 (+2%) | 350,200 |
1 Dec 2022 | USD | 1.61 | 1.74 | 1.43 | 1.5 | 1.5 | -0.5 (-25%) | 725,200 |
30 Nov 2022 | USD | 1.38 | 2 | 1.32 | 2 | 2 | +0.64 (+47.06%) | 1,356,500 |
29 Nov 2022 | USD | 1.41 | 1.435 | 1.318 | 1.36 | 1.36 | -0.04 (-2.86%) | 209,900 |
28 Nov 2022 | USD | 1.48 | 1.5 | 1.37 | 1.4 | 1.4 | -0.06 (-4.11%) | 133,500 |
25 Nov 2022 | USD | 1.5 | 1.53 | 1.44 | 1.46 | 1.46 | -0.04 (-2.67%) | 54,400 |
23 Nov 2022 | USD | 1.49 | 1.52 | 1.45 | 1.5 | 1.5 | +0.02 (+1.35%) | 204,700 |
22 Nov 2022 | USD | 1.54 | 1.57 | 1.28 | 1.48 | 1.48 | +0.18 (+13.85%) | 678,500 |
21 Nov 2022 | USD | 1.34 | 1.38 | 1.25 | 1.3 | 1.3 | -0.1 (-7.14%) | 103,000 |
18 Nov 2022 | USD | 1.46 | 1.5 | 1.32 | 1.4 | 1.4 | -0.02 (-1.41%) | 155,700 |
17 Nov 2022 | USD | 1.16 | 1.44 | 1.16 | 1.42 | 1.42 | +0.27 (+23.48%) | 1,900,700 |
16 Nov 2022 | USD | 1.073 | 1.15 | 1.065 | 1.15 | 1.15 | +0.09 (+8.49%) | 131,600 |
15 Nov 2022 | USD | 1.15 | 1.15 | 1.04 | 1.06 | 1.06 | -0.05 (-4.50%) | 87,100 |
14 Nov 2022 | USD | 1.1 | 1.15 | 1.07 | 1.11 | 1.11 | +0.04 (+3.74%) | 36,600 |
11 Nov 2022 | USD | 1.01 | 1.08 | 1.004 | 1.07 | 1.07 | +0.05 (+4.90%) | 38,600 |
10 Nov 2022 | USD | 1.04 | 1.06 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 37,200 |
9 Nov 2022 | USD | 1.085 | 1.11 | 1 | 1.02 | 1.02 | -0.07 (-6.42%) | 45,800 |
8 Nov 2022 | USD | 1.06 | 1.14 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 37,600 |
7 Nov 2022 | USD | 1.04 | 1.109 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 43,500 |