Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2022 | USD | 1.39 | 1.44 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 91,700 |
20 Dec 2022 | USD | 1.45 | 1.48 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 46,900 |
19 Dec 2022 | USD | 1.48 | 1.51 | 1.44 | 1.45 | 1.45 | -0.06 (-3.97%) | 38,300 |
16 Dec 2022 | USD | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -0.02 (-1.31%) | 70,700 |
15 Dec 2022 | USD | 1.62 | 1.63 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 58,400 |
14 Dec 2022 | USD | 1.56 | 1.61 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 26,200 |
13 Dec 2022 | USD | 1.7 | 1.7 | 1.55 | 1.59 | 1.59 | -0.04 (-2.45%) | 57,500 |
12 Dec 2022 | USD | 1.55 | 1.63 | 1.55 | 1.63 | 1.63 | +0.06 (+3.82%) | 54,200 |
9 Dec 2022 | USD | 1.64 | 1.64 | 1.55 | 1.57 | 1.57 | -0.06 (-3.68%) | 59,000 |
8 Dec 2022 | USD | 1.65 | 1.72 | 1.6 | 1.63 | 1.63 | -0.02 (-1.21%) | 52,200 |
7 Dec 2022 | USD | 1.67 | 1.67 | 1.6 | 1.65 | 1.65 | -0.01 (-0.60%) | 59,300 |
6 Dec 2022 | USD | 1.7 | 1.71 | 1.62 | 1.66 | 1.66 | -0.01 (-0.60%) | 59,500 |
5 Dec 2022 | USD | 1.8 | 1.84 | 1.63 | 1.67 | 1.67 | -0.1 (-5.65%) | 121,700 |
2 Dec 2022 | USD | 1.78 | 1.82 | 1.75 | 1.77 | 1.77 | -0.01 (-0.56%) | 31,300 |
1 Dec 2022 | USD | 1.74 | 1.8 | 1.7 | 1.78 | 1.78 | +0.06 (+3.49%) | 69,100 |
30 Nov 2022 | USD | 1.69 | 1.74 | 1.65 | 1.72 | 1.72 | +0.04 (+2.38%) | 90,100 |
29 Nov 2022 | USD | 1.66 | 1.73 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 35,000 |
28 Nov 2022 | USD | 1.72 | 1.8 | 1.67 | 1.67 | 1.67 | -0.1 (-5.65%) | 41,600 |
25 Nov 2022 | USD | 1.77 | 1.8 | 1.72 | 1.77 | 1.77 | +0.03 (+1.72%) | 40,100 |
23 Nov 2022 | USD | 1.81 | 1.81 | 1.71 | 1.74 | 1.74 | -0.06 (-3.33%) | 74,200 |
22 Nov 2022 | USD | 1.81 | 1.82 | 1.73 | 1.8 | 1.8 | +0.01 (+0.56%) | 77,900 |
21 Nov 2022 | USD | 1.79 | 1.81 | 1.72 | 1.79 | 1.79 | +0.02 (+1.13%) | 107,400 |
18 Nov 2022 | USD | 1.74 | 1.78 | 1.7 | 1.77 | 1.77 | +0.05 (+2.91%) | 47,400 |
17 Nov 2022 | USD | 1.81 | 1.85 | 1.71 | 1.72 | 1.72 | -0.15 (-8.02%) | 115,500 |
16 Nov 2022 | USD | 2 | 2.02 | 1.81 | 1.87 | 1.87 | -0.12 (-6.03%) | 120,500 |
15 Nov 2022 | USD | 2.07 | 2.18 | 1.97 | 1.99 | 1.99 | -0.11 (-5.24%) | 98,800 |
14 Nov 2022 | USD | 2.04 | 2.18 | 2.03 | 2.1 | 2.1 | +0.02 (+0.96%) | 48,300 |
11 Nov 2022 | USD | 1.88 | 2.12 | 1.88 | 2.08 | 2.08 | +0.18 (+9.47%) | 112,100 |
10 Nov 2022 | USD | 1.86 | 1.97 | 1.85 | 1.9 | 1.9 | +0.1 (+5.56%) | 101,700 |
9 Nov 2022 | USD | 1.9 | 1.95 | 1.79 | 1.8 | 1.8 | -0.14 (-7.22%) | 64,900 |