Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.569 | 1.569 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 46,900 |
16 Dec 2022 | USD | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -0.065 (-4.08%) | 68,100 |
15 Dec 2022 | USD | 1.635 | 1.635 | 1.595 | 1.595 | 1.595 | -0.055 (-3.33%) | 45,300 |
14 Dec 2022 | USD | 1.6 | 1.664 | 1.6 | 1.65 | 1.65 | -0.04 (-2.37%) | 6,700 |
13 Dec 2022 | USD | 1.668 | 1.69 | 1.651 | 1.69 | 1.69 | +0.06 (+3.68%) | 21,200 |
12 Dec 2022 | USD | 1.684 | 1.684 | 1.62 | 1.63 | 1.63 | -0.04 (-2.40%) | 27,800 |
9 Dec 2022 | USD | 1.666 | 1.695 | 1.65 | 1.67 | 1.67 | +0.01 (+0.60%) | 8,000 |
8 Dec 2022 | USD | 1.651 | 1.667 | 1.625 | 1.66 | 1.66 | -0.05 (-2.92%) | 12,200 |
7 Dec 2022 | USD | 1.74 | 1.77 | 1.7 | 1.71 | 1.71 | -0.031 (-1.78%) | 8,300 |
6 Dec 2022 | USD | 1.8 | 1.83 | 1.735 | 1.741 | 1.741 | -0.039 (-2.19%) | 53,300 |
5 Dec 2022 | USD | 1.88 | 1.88 | 1.78 | 1.78 | 1.78 | -0.1 (-5.32%) | 25,000 |
2 Dec 2022 | USD | 1.88 | 1.88 | 1.815 | 1.88 | 1.88 | -0.01 (-0.53%) | 7,200 |
1 Dec 2022 | USD | 1.766 | 1.9 | 1.766 | 1.89 | 1.89 | +0.08 (+4.42%) | 38,800 |
30 Nov 2022 | USD | 1.81 | 1.881 | 1.81 | 1.81 | 1.81 | -0.072 (-3.83%) | 9,400 |
29 Nov 2022 | USD | 1.77 | 1.91 | 1.77 | 1.882 | 1.882 | +0.042 (+2.28%) | 59,400 |
28 Nov 2022 | USD | 1.7 | 1.85 | 1.7 | 1.84 | 1.84 | +0.284 (+18.25%) | 37,900 |
25 Nov 2022 | USD | 1.555 | 1.556 | 1.526 | 1.556 | 1.556 | +0.006 (+0.39%) | 12,600 |
23 Nov 2022 | USD | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | +0.02 (+1.31%) | 3,100 |
22 Nov 2022 | USD | 1.5 | 1.53 | 1.5 | 1.53 | 1.53 | +0.02 (+1.32%) | 2,600 |
21 Nov 2022 | USD | 1.565 | 1.565 | 1.49 | 1.51 | 1.51 | -0.09 (-5.63%) | 3,600 |
18 Nov 2022 | USD | 1.58 | 1.603 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 2,100 |
17 Nov 2022 | USD | 1.52 | 1.6 | 1.52 | 1.6 | 1.6 | +0.02 (+1.27%) | 10,900 |
16 Nov 2022 | USD | 1.612 | 1.617 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 12,900 |
15 Nov 2022 | USD | 1.641 | 1.641 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 17,100 |
14 Nov 2022 | USD | 1.6 | 1.61 | 1.56 | 1.58 | 1.58 | -0.01 (-0.63%) | 21,300 |
11 Nov 2022 | USD | 1.6 | 1.62 | 1.56 | 1.59 | 1.59 | +0.02 (+1.27%) | 17,400 |
10 Nov 2022 | USD | 1.55 | 1.619 | 1.55 | 1.57 | 1.57 | +0.05 (+3.29%) | 28,500 |
9 Nov 2022 | USD | 1.57 | 1.59 | 1.51 | 1.52 | 1.52 | -0.05 (-3.18%) | 9,300 |
8 Nov 2022 | USD | 1.475 | 1.6 | 1.475 | 1.57 | 1.57 | +0.17 (+12.14%) | 52,800 |
7 Nov 2022 | USD | 1.413 | 1.44 | 1.3 | 1.4 | 1.4 | -0.005 (-0.36%) | 100,600 |