Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2022 | USD | 1.28 | 1.34 | 1.22 | 1.22 | 1.22 | -0.09 (-6.87%) | 1,043,000 |
15 Dec 2022 | USD | 1.33 | 1.34 | 1.25 | 1.31 | 1.31 | -0.03 (-2.24%) | 649,200 |
14 Dec 2022 | USD | 1.3 | 1.35 | 1.27 | 1.34 | 1.34 | +0.04 (+3.08%) | 411,000 |
13 Dec 2022 | USD | 1.35 | 1.35 | 1.25 | 1.3 | 1.3 | +0.01 (+0.78%) | 558,400 |
12 Dec 2022 | USD | 1.26 | 1.33 | 1.22 | 1.29 | 1.29 | +0.01 (+0.78%) | 528,800 |
9 Dec 2022 | USD | 1.28 | 1.29 | 1.23 | 1.28 | 1.28 | -0.01 (-0.78%) | 466,500 |
8 Dec 2022 | USD | 1.29 | 1.32 | 1.26 | 1.29 | 1.29 | -0.01 (-0.77%) | 367,500 |
7 Dec 2022 | USD | 1.34 | 1.35 | 1.28 | 1.3 | 1.3 | -0.05 (-3.70%) | 554,300 |
6 Dec 2022 | USD | 1.43 | 1.44 | 1.3 | 1.35 | 1.35 | -0.08 (-5.59%) | 521,400 |
5 Dec 2022 | USD | 1.53 | 1.53 | 1.4 | 1.43 | 1.43 | -0.12 (-7.74%) | 504,400 |
2 Dec 2022 | USD | 1.51 | 1.57 | 1.49 | 1.55 | 1.55 | -0.01 (-0.64%) | 244,900 |
1 Dec 2022 | USD | 1.58 | 1.63 | 1.53 | 1.56 | 1.56 | -0.04 (-2.50%) | 291,600 |
30 Nov 2022 | USD | 1.47 | 1.6 | 1.46 | 1.6 | 1.6 | +0.11 (+7.38%) | 294,400 |
29 Nov 2022 | USD | 1.52 | 1.56 | 1.43 | 1.49 | 1.49 | -0.02 (-1.32%) | 523,100 |
28 Nov 2022 | USD | 1.6 | 1.66 | 1.5 | 1.51 | 1.51 | -0.09 (-5.63%) | 424,600 |
25 Nov 2022 | USD | 1.55 | 1.63 | 1.55 | 1.6 | 1.6 | +0.04 (+2.56%) | 285,200 |
23 Nov 2022 | USD | 1.56 | 1.61 | 1.52 | 1.56 | 1.56 | +0.01 (+0.65%) | 359,700 |
22 Nov 2022 | USD | 1.4 | 1.71 | 1.32 | 1.55 | 1.55 | -0.23 (-12.92%) | 3,482,100 |
21 Nov 2022 | USD | 1.77 | 1.8 | 1.72 | 1.78 | 1.78 | -0.01 (-0.56%) | 588,300 |
18 Nov 2022 | USD | 1.87 | 1.87 | 1.77 | 1.79 | 1.79 | -0.05 (-2.72%) | 569,300 |
17 Nov 2022 | USD | 1.89 | 1.89 | 1.76 | 1.84 | 1.84 | -0.01 (-0.54%) | 307,700 |
16 Nov 2022 | USD | 1.9 | 1.9 | 1.77 | 1.85 | 1.85 | -0.05 (-2.63%) | 333,100 |
15 Nov 2022 | USD | 1.99 | 2 | 1.81 | 1.9 | 1.9 | -0.07 (-3.55%) | 710,400 |
14 Nov 2022 | USD | 2.19 | 2.19 | 1.89 | 1.97 | 1.97 | -0.13 (-6.19%) | 777,500 |
11 Nov 2022 | USD | 1.86 | 2.2 | 1.84 | 2.1 | 2.1 | +0.24 (+12.90%) | 815,300 |
10 Nov 2022 | USD | 1.8 | 1.87 | 1.76 | 1.86 | 1.86 | +0.12 (+6.90%) | 321,400 |
9 Nov 2022 | USD | 1.77 | 1.81 | 1.72 | 1.74 | 1.74 | -0.01 (-0.57%) | 301,300 |
8 Nov 2022 | USD | 1.7 | 1.77 | 1.68 | 1.75 | 1.75 | +0.04 (+2.34%) | 236,200 |
7 Nov 2022 | USD | 1.75 | 1.75 | 1.62 | 1.71 | 1.71 | +0.04 (+2.40%) | 218,200 |
4 Nov 2022 | USD | 1.8 | 1.8 | 1.61 | 1.67 | 1.67 | -0.08 (-4.57%) | 364,500 |