Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1.76 | 1.84 | 1.72 | 1.73 | 1.73 | -0.07 (-3.89%) | 25,400 |
9 Dec 2022 | USD | 1.82 | 1.86 | 1.8 | 1.8 | 1.8 | +0.02 (+1.12%) | 1,200 |
8 Dec 2022 | USD | 1.8 | 1.85 | 1.76 | 1.78 | 1.78 | -0.06 (-3.26%) | 20,700 |
7 Dec 2022 | USD | 1.85 | 1.85 | 1.77 | 1.84 | 1.84 | +0.07 (+3.95%) | 5,500 |
6 Dec 2022 | USD | 1.77 | 1.9 | 1.77 | 1.77 | 1.77 | -0.03 (-1.67%) | 16,800 |
5 Dec 2022 | USD | 1.81 | 1.85 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 11,700 |
2 Dec 2022 | USD | 1.8 | 1.84 | 1.79 | 1.79 | 1.79 | -0.08 (-4.28%) | 11,500 |
1 Dec 2022 | USD | 1.87 | 1.92 | 1.84 | 1.87 | 1.87 | +0.04 (+2.19%) | 3,400 |
30 Nov 2022 | USD | 1.91 | 1.91 | 1.81 | 1.83 | 1.83 | +0.03 (+1.67%) | 2,100 |
29 Nov 2022 | USD | 1.86 | 1.9 | 1.79 | 1.8 | 1.8 | -0.1 (-5.26%) | 8,500 |
28 Nov 2022 | USD | 1.83 | 1.91 | 1.79 | 1.9 | 1.9 | +0.05 (+2.70%) | 10,000 |
25 Nov 2022 | USD | 1.8 | 1.85 | 1.8 | 1.85 | 1.85 | +0.05 (+2.78%) | 3,600 |
23 Nov 2022 | USD | 1.79 | 1.82 | 1.71 | 1.8 | 1.8 | +0.06 (+3.45%) | 41,900 |
22 Nov 2022 | USD | 1.89 | 1.98 | 1.67 | 1.74 | 1.74 | -0.16 (-8.42%) | 56,000 |
21 Nov 2022 | USD | 1.92 | 1.94 | 1.89 | 1.9 | 1.9 | -0.04 (-2.06%) | 5,800 |
18 Nov 2022 | USD | 2 | 2.04 | 1.86 | 1.94 | 1.94 | -0.06 (-3%) | 43,100 |
17 Nov 2022 | USD | 2.05 | 2.1 | 2 | 2 | 2 | -0.02 (-0.99%) | 13,300 |
16 Nov 2022 | USD | 2.06 | 2.13 | 2.02 | 2.02 | 2.02 | -0.03 (-1.46%) | 12,600 |
15 Nov 2022 | USD | 2.12 | 2.24 | 2.03 | 2.05 | 2.05 | -0.07 (-3.30%) | 36,200 |
14 Nov 2022 | USD | 2.08 | 2.12 | 1.96 | 2.12 | 2.12 | +0.04 (+1.92%) | 22,500 |
11 Nov 2022 | USD | 2.05 | 2.08 | 2 | 2.08 | 2.08 | +0.05 (+2.46%) | 12,200 |
10 Nov 2022 | USD | 1.96 | 2.14 | 1.96 | 2.03 | 2.03 | +0.06 (+3.05%) | 27,900 |
9 Nov 2022 | USD | 1.96 | 2.01 | 1.96 | 1.97 | 1.97 | 0.0 (0.0%) | 9,000 |
8 Nov 2022 | USD | 1.96 | 2.01 | 1.96 | 1.97 | 1.97 | -0.04 (-1.99%) | 8,700 |
7 Nov 2022 | USD | 1.95 | 2.01 | 1.94 | 2.01 | 2.01 | +0.05 (+2.55%) | 4,300 |
4 Nov 2022 | USD | 2.11 | 2.11 | 1.94 | 1.96 | 1.96 | -0.07 (-3.45%) | 19,600 |
3 Nov 2022 | USD | 1.98 | 2.03 | 1.91 | 2.03 | 2.03 | +0.05 (+2.53%) | 28,300 |
2 Nov 2022 | USD | 2.05 | 2.06 | 1.96 | 1.98 | 1.98 | -0.04 (-1.98%) | 6,700 |
1 Nov 2022 | USD | 2.11 | 2.11 | 2.02 | 2.02 | 2.02 | +0.02 (+1%) | 11,500 |
31 Oct 2022 | USD | 2.05 | 2.05 | 1.98 | 2 | 2 | -0.02 (-0.99%) | 5,800 |