Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.76 | 1.78 | 1.71 | 1.72 | 1.72 | -0.06 (-3.37%) | 23,200 |
16 Dec 2022 | USD | 1.75 | 1.81 | 1.75 | 1.78 | 1.78 | -0.03 (-1.66%) | 24,800 |
15 Dec 2022 | USD | 1.88 | 1.92 | 1.77 | 1.81 | 1.81 | +0.04 (+2.26%) | 69,500 |
14 Dec 2022 | USD | 1.84 | 1.86 | 1.76 | 1.77 | 1.77 | -0.06 (-3.28%) | 30,400 |
13 Dec 2022 | USD | 1.94 | 1.98 | 1.83 | 1.83 | 1.83 | +0.01 (+0.55%) | 35,300 |
12 Dec 2022 | USD | 1.82 | 1.86 | 1.77 | 1.82 | 1.82 | +0.01 (+0.55%) | 22,200 |
9 Dec 2022 | USD | 1.76 | 1.87 | 1.74 | 1.81 | 1.81 | +0.07 (+4.02%) | 34,600 |
8 Dec 2022 | USD | 1.75 | 1.82 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 42,300 |
7 Dec 2022 | USD | 1.8 | 1.92 | 1.75 | 1.75 | 1.75 | -0.07 (-3.85%) | 72,000 |
6 Dec 2022 | USD | 1.91 | 2.04 | 1.8 | 1.82 | 1.82 | -0.12 (-6.19%) | 43,100 |
5 Dec 2022 | USD | 1.95 | 1.97 | 1.91 | 1.94 | 1.94 | -0.01 (-0.51%) | 20,700 |
2 Dec 2022 | USD | 2 | 2.05 | 1.95 | 1.95 | 1.95 | -0.02 (-1.02%) | 70,800 |
1 Dec 2022 | USD | 2 | 2.04 | 1.95 | 1.97 | 1.97 | -0.02 (-1.01%) | 25,700 |
30 Nov 2022 | USD | 1.96 | 2.02 | 1.93 | 1.99 | 1.99 | +0.08 (+4.19%) | 17,400 |
29 Nov 2022 | USD | 1.96 | 2 | 1.9 | 1.91 | 1.91 | -0.02 (-1.04%) | 15,400 |
28 Nov 2022 | USD | 2.04 | 2.04 | 1.9 | 1.93 | 1.93 | -0.04 (-2.03%) | 22,600 |
25 Nov 2022 | USD | 1.92 | 2.04 | 1.92 | 1.97 | 1.97 | +0.02 (+1.03%) | 20,000 |
23 Nov 2022 | USD | 1.87 | 1.99 | 1.87 | 1.95 | 1.95 | +0.05 (+2.63%) | 17,800 |
22 Nov 2022 | USD | 1.88 | 1.97 | 1.88 | 1.9 | 1.9 | +0.03 (+1.60%) | 35,200 |
21 Nov 2022 | USD | 1.91 | 1.95 | 1.87 | 1.87 | 1.87 | -0.04 (-2.09%) | 14,100 |
18 Nov 2022 | USD | 1.91 | 2 | 1.91 | 1.91 | 1.91 | +0.04 (+2.14%) | 19,500 |
17 Nov 2022 | USD | 1.92 | 1.95 | 1.87 | 1.87 | 1.87 | -0.02 (-1.06%) | 10,600 |
16 Nov 2022 | USD | 1.94 | 2 | 1.89 | 1.89 | 1.89 | -0.06 (-3.08%) | 18,500 |
15 Nov 2022 | USD | 2 | 2 | 1.88 | 1.95 | 1.95 | +0.06 (+3.17%) | 27,700 |
14 Nov 2022 | USD | 1.99 | 2.06 | 1.88 | 1.89 | 1.89 | -0.09 (-4.55%) | 29,000 |
11 Nov 2022 | USD | 1.91 | 2.04 | 1.91 | 1.98 | 1.98 | +0.05 (+2.59%) | 22,900 |
10 Nov 2022 | USD | 1.89 | 1.94 | 1.83 | 1.93 | 1.93 | +0.08 (+4.32%) | 37,500 |
9 Nov 2022 | USD | 1.92 | 1.98 | 1.81 | 1.85 | 1.85 | -0.09 (-4.64%) | 14,900 |
8 Nov 2022 | USD | 2.02 | 2.02 | 1.92 | 1.94 | 1.94 | -0.04 (-2.02%) | 18,500 |
7 Nov 2022 | USD | 1.98 | 2.04 | 1.98 | 1.98 | 1.98 | -0.01 (-0.50%) | 28,400 |