Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.869 | 1.98 | 1.678 | 1.678 | 1.678 | -0.086 (-4.88%) | 47,500 |
16 Dec 2022 | USD | 1.65 | 1.764 | 1.57 | 1.764 | 1.764 | +0.044 (+2.56%) | 21,600 |
15 Dec 2022 | USD | 1.764 | 1.77 | 1.69 | 1.72 | 1.72 | -0.03 (-1.71%) | 40,400 |
14 Dec 2022 | USD | 1.72 | 1.797 | 1.72 | 1.75 | 1.75 | -0.02 (-1.13%) | 31,300 |
13 Dec 2022 | USD | 1.76 | 1.849 | 1.75 | 1.77 | 1.77 | -0.052 (-2.85%) | 43,300 |
12 Dec 2022 | USD | 1.875 | 1.91 | 1.769 | 1.822 | 1.822 | +0.072 (+4.11%) | 43,400 |
9 Dec 2022 | USD | 1.745 | 1.774 | 1.688 | 1.75 | 1.75 | +0.02 (+1.16%) | 52,800 |
8 Dec 2022 | USD | 1.8 | 1.85 | 1.73 | 1.73 | 1.73 | -0.07 (-3.89%) | 111,410 |
7 Dec 2022 | USD | 1.904 | 1.946 | 1.8 | 1.8 | 1.8 | -0.098 (-5.16%) | 87,200 |
6 Dec 2022 | USD | 2 | 2 | 1.869 | 1.898 | 1.898 | -0.062 (-3.16%) | 30,300 |
5 Dec 2022 | USD | 1.93 | 2.015 | 1.87 | 1.96 | 1.96 | +0.01 (+0.51%) | 23,500 |
2 Dec 2022 | USD | 2.03 | 2.05 | 1.95 | 1.95 | 1.95 | -0.08 (-3.94%) | 54,200 |
1 Dec 2022 | USD | 2.15 | 2.15 | 1.96 | 2.03 | 2.03 | +0.03 (+1.50%) | 37,200 |
30 Nov 2022 | USD | 1.9 | 2.058 | 1.88 | 2 | 2 | +0.104 (+5.49%) | 72,800 |
29 Nov 2022 | USD | 1.927 | 1.95 | 1.856 | 1.896 | 1.896 | -0.034 (-1.76%) | 68,000 |
28 Nov 2022 | USD | 2.02 | 2.125 | 1.93 | 1.93 | 1.93 | -0.11 (-5.39%) | 161,200 |
25 Nov 2022 | USD | 2.19 | 2.222 | 2.03 | 2.04 | 2.04 | -0.14 (-6.42%) | 57,600 |
23 Nov 2022 | USD | 2.195 | 2.195 | 2.096 | 2.18 | 2.18 | +0.035 (+1.63%) | 64,200 |
22 Nov 2022 | USD | 2.25 | 2.25 | 2.137 | 2.145 | 2.145 | -0.07 (-3.16%) | 81,100 |
21 Nov 2022 | USD | 2.2 | 2.23 | 2.18 | 2.215 | 2.215 | -0.015 (-0.67%) | 40,400 |
18 Nov 2022 | USD | 2.4 | 2.4 | 2.213 | 2.23 | 2.23 | -0.07 (-3.04%) | 50,800 |
17 Nov 2022 | USD | 2.345 | 2.406 | 2.25 | 2.3 | 2.3 | -0.14 (-5.74%) | 28,700 |
16 Nov 2022 | USD | 2.45 | 2.45 | 2.3 | 2.44 | 2.44 | +0.106 (+4.54%) | 50,800 |
15 Nov 2022 | USD | 2.8 | 2.8 | 2.294 | 2.334 | 2.334 | -0.336 (-12.58%) | 164,700 |
14 Nov 2022 | USD | 2.55 | 2.7 | 2.47 | 2.67 | 2.67 | +0.02 (+0.75%) | 31,600 |
11 Nov 2022 | USD | 2.58 | 2.69 | 2.58 | 2.65 | 2.65 | -0.02 (-0.75%) | 54,100 |
10 Nov 2022 | USD | 2.33 | 2.76 | 2.33 | 2.67 | 2.67 | +0.304 (+12.85%) | 156,878 |
9 Nov 2022 | USD | 2.3 | 2.56 | 2.2 | 2.366 | 2.366 | -0.064 (-2.63%) | 66,200 |
8 Nov 2022 | USD | 2.64 | 2.64 | 2.37 | 2.43 | 2.43 | -0.143 (-5.56%) | 26,400 |
7 Nov 2022 | USD | 2.41 | 2.573 | 2.35 | 2.573 | 2.573 | +0.19 (+7.97%) | 55,400 |