Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 1.37 | 1.37 | 1.24 | 1.32 | 1.32 | +0.012 (+0.92%) | 543,800 |
12 Dec 2022 | USD | 1.45 | 1.45 | 1.27 | 1.308 | 1.308 | -0.077 (-5.56%) | 2,475,400 |
9 Dec 2022 | USD | 1.29 | 1.51 | 1.29 | 1.385 | 1.385 | -0.035 (-2.46%) | 323,000 |
8 Dec 2022 | USD | 1.52 | 1.61 | 1.38 | 1.42 | 1.42 | -0.186 (-11.58%) | 490,300 |
7 Dec 2022 | USD | 1.64 | 1.7 | 1.53 | 1.606 | 1.606 | -0.13 (-7.49%) | 761,700 |
6 Dec 2022 | USD | 1.895 | 1.9 | 1.59 | 1.736 | 1.736 | -0.114 (-6.16%) | 889,100 |
5 Dec 2022 | USD | 1.86 | 2.06 | 1.8 | 1.85 | 1.85 | 0.0 (0.0%) | 1,847,500 |
2 Dec 2022 | USD | 1.65 | 1.88 | 1.65 | 1.85 | 1.85 | +0.1 (+5.71%) | 960,400 |
1 Dec 2022 | USD | 1.644 | 1.78 | 1.61 | 1.75 | 1.75 | +0.07 (+4.17%) | 428,900 |
30 Nov 2022 | USD | 1.65 | 1.7 | 1.583 | 1.68 | 1.68 | -0.01 (-0.59%) | 655,400 |
29 Nov 2022 | USD | 1.66 | 1.7 | 1.64 | 1.69 | 1.69 | -0.06 (-3.43%) | 568,200 |
28 Nov 2022 | USD | 1.72 | 1.77 | 1.578 | 1.75 | 1.75 | +0.04 (+2.34%) | 641,800 |
25 Nov 2022 | USD | 1.75 | 1.75 | 1.66 | 1.71 | 1.71 | -0.04 (-2.29%) | 321,600 |
23 Nov 2022 | USD | 1.51 | 1.75 | 1.5 | 1.75 | 1.75 | +0.25 (+16.67%) | 1,474,000 |
22 Nov 2022 | USD | 1.55 | 1.55 | 1.45 | 1.5 | 1.5 | -0.03 (-1.96%) | 334,100 |
21 Nov 2022 | USD | 1.685 | 1.685 | 1.517 | 1.53 | 1.53 | -0.15 (-8.93%) | 157,300 |
18 Nov 2022 | USD | 1.61 | 1.78 | 1.61 | 1.68 | 1.68 | -0.1 (-5.62%) | 254,300 |
17 Nov 2022 | USD | 1.8 | 1.8 | 1.69 | 1.78 | 1.78 | -0.07 (-3.78%) | 480,200 |
16 Nov 2022 | USD | 1.8 | 1.85 | 1.61 | 1.85 | 1.85 | +0.09 (+5.11%) | 713,500 |
15 Nov 2022 | USD | 1.59 | 1.78 | 1.59 | 1.76 | 1.76 | +0.05 (+2.92%) | 436,400 |
14 Nov 2022 | USD | 1.57 | 1.79 | 1.57 | 1.71 | 1.71 | +0.02 (+1.18%) | 656,500 |
11 Nov 2022 | USD | 1.671 | 1.7 | 1.59 | 1.69 | 1.69 | +0.03 (+1.81%) | 122,700 |
10 Nov 2022 | USD | 1.65 | 1.73 | 1.645 | 1.66 | 1.66 | +0.01 (+0.61%) | 234,400 |
9 Nov 2022 | USD | 1.56 | 1.83 | 1.56 | 1.65 | 1.65 | -0.01 (-0.60%) | 452,300 |
8 Nov 2022 | USD | 1.584 | 1.715 | 1.575 | 1.66 | 1.66 | +0.08 (+5.06%) | 126,400 |
7 Nov 2022 | USD | 1.65 | 1.66 | 1.58 | 1.58 | 1.58 | -0.05 (-3.07%) | 206,700 |
4 Nov 2022 | USD | 1.62 | 1.65 | 1.59 | 1.63 | 1.63 | +0.08 (+5.16%) | 187,800 |
3 Nov 2022 | USD | 1.5 | 1.6 | 1.5 | 1.55 | 1.55 | +0.03 (+1.97%) | 171,400 |
2 Nov 2022 | USD | 1.57 | 1.63 | 1.51 | 1.52 | 1.52 | -0.09 (-5.59%) | 252,600 |
1 Nov 2022 | USD | 1.65 | 1.68 | 1.606 | 1.61 | 1.61 | -0.02 (-1.23%) | 228,700 |