Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2022 | USD | 1.97 | 2.03 | 1.95 | 1.99 | 1.99 | 0.0 (0.0%) | 208,500 |
1 Dec 2022 | USD | 1.95 | 2 | 1.95 | 1.99 | 1.99 | +0.03 (+1.53%) | 104,900 |
30 Nov 2022 | USD | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | +0.01 (+0.51%) | 137,300 |
29 Nov 2022 | USD | 1.93 | 1.95 | 1.9 | 1.95 | 1.95 | +0.02 (+1.04%) | 103,000 |
28 Nov 2022 | USD | 1.9 | 1.95 | 1.89 | 1.93 | 1.93 | +0.04 (+2.12%) | 240,300 |
25 Nov 2022 | USD | 1.86 | 1.9 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 40,200 |
23 Nov 2022 | USD | 1.84 | 1.89 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 58,100 |
22 Nov 2022 | USD | 1.84 | 1.91 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 104,400 |
21 Nov 2022 | USD | 1.81 | 1.87 | 1.81 | 1.85 | 1.85 | +0.04 (+2.21%) | 209,600 |
18 Nov 2022 | USD | 1.86 | 1.9 | 1.81 | 1.81 | 1.81 | -0.06 (-3.21%) | 152,500 |
17 Nov 2022 | USD | 1.88 | 1.91 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 148,100 |
16 Nov 2022 | USD | 1.93 | 1.94 | 1.88 | 1.9 | 1.9 | -0.02 (-1.04%) | 142,000 |
15 Nov 2022 | USD | 1.88 | 1.97 | 1.88 | 1.92 | 1.92 | +0.06 (+3.23%) | 289,600 |
14 Nov 2022 | USD | 1.86 | 1.91 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 362,600 |
11 Nov 2022 | USD | 1.85 | 1.92 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 204,400 |
10 Nov 2022 | USD | 1.84 | 1.9 | 1.84 | 1.87 | 1.87 | +0.07 (+3.89%) | 219,400 |
9 Nov 2022 | USD | 1.87 | 1.87 | 1.8 | 1.8 | 1.8 | -0.03 (-1.64%) | 123,700 |
8 Nov 2022 | USD | 1.87 | 1.92 | 1.83 | 1.83 | 1.83 | -0.06 (-3.17%) | 220,500 |
7 Nov 2022 | USD | 1.86 | 1.91 | 1.83 | 1.89 | 1.89 | +0.14 (+8.00%) | 414,100 |
4 Nov 2022 | USD | 1.73 | 1.76 | 1.71 | 1.75 | 1.75 | +0.04 (+2.34%) | 135,100 |
3 Nov 2022 | USD | 1.73 | 1.76 | 1.7 | 1.71 | 1.71 | -0.04 (-2.29%) | 190,200 |
2 Nov 2022 | USD | 1.8 | 1.82 | 1.75 | 1.75 | 1.75 | -0.04 (-2.23%) | 132,400 |
1 Nov 2022 | USD | 1.8 | 1.85 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 203,700 |
31 Oct 2022 | USD | 1.9 | 1.9 | 1.8 | 1.8 | 1.8 | -0.12 (-6.25%) | 205,400 |
28 Oct 2022 | USD | 1.89 | 1.93 | 1.88 | 1.92 | 1.92 | +0.03 (+1.59%) | 105,200 |
27 Oct 2022 | USD | 1.93 | 1.95 | 1.88 | 1.89 | 1.89 | -0.02 (-1.05%) | 65,800 |
26 Oct 2022 | USD | 1.87 | 1.93 | 1.87 | 1.91 | 1.91 | +0.03 (+1.60%) | 334,800 |
25 Oct 2022 | USD | 1.87 | 1.93 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 184,600 |
24 Oct 2022 | USD | 1.87 | 1.91 | 1.87 | 1.89 | 1.89 | +0.01 (+0.53%) | 101,700 |
21 Oct 2022 | USD | 1.85 | 1.9 | 1.83 | 1.88 | 1.88 | +0.02 (+1.08%) | 105,900 |