Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.56 | 1.56 | 1.44 | 1.46 | 1.46 | -0.06 (-3.95%) | 162,200 |
16 Dec 2022 | USD | 1.45 | 1.52 | 1.39 | 1.52 | 1.52 | +0.07 (+4.83%) | 187,300 |
15 Dec 2022 | USD | 1.49 | 1.52 | 1.43 | 1.45 | 1.45 | -0.06 (-3.97%) | 174,900 |
14 Dec 2022 | USD | 1.52 | 1.54 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 174,900 |
13 Dec 2022 | USD | 1.62 | 1.62 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 193,400 |
12 Dec 2022 | USD | 1.57 | 1.59 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 113,200 |
9 Dec 2022 | USD | 1.54 | 1.608 | 1.51 | 1.54 | 1.54 | 0.0 (0.0%) | 198,300 |
8 Dec 2022 | USD | 1.57 | 1.598 | 1.515 | 1.54 | 1.54 | -0.01 (-0.65%) | 127,900 |
7 Dec 2022 | USD | 1.65 | 1.69 | 1.55 | 1.55 | 1.55 | -0.1 (-6.06%) | 196,600 |
6 Dec 2022 | USD | 1.76 | 1.79 | 1.65 | 1.65 | 1.65 | -0.12 (-6.78%) | 182,700 |
5 Dec 2022 | USD | 1.75 | 1.86 | 1.735 | 1.77 | 1.77 | +0.02 (+1.14%) | 528,500 |
2 Dec 2022 | USD | 1.8 | 1.82 | 1.65 | 1.75 | 1.75 | -0.05 (-2.78%) | 509,000 |
1 Dec 2022 | USD | 1.83 | 1.9 | 1.78 | 1.8 | 1.8 | -0.06 (-3.23%) | 322,500 |
30 Nov 2022 | USD | 1.86 | 1.96 | 1.77 | 1.86 | 1.86 | -0.03 (-1.59%) | 365,700 |
29 Nov 2022 | USD | 1.82 | 1.9 | 1.67 | 1.89 | 1.89 | +0.08 (+4.42%) | 291,900 |
28 Nov 2022 | USD | 1.88 | 1.89 | 1.6 | 1.81 | 1.81 | -0.08 (-4.23%) | 661,200 |
25 Nov 2022 | USD | 1.87 | 1.91 | 1.85 | 1.89 | 1.89 | +0.02 (+1.07%) | 142,500 |
23 Nov 2022 | USD | 2.02 | 2.055 | 1.78 | 1.87 | 1.87 | -0.06 (-3.11%) | 670,200 |
22 Nov 2022 | USD | 2.01 | 2.23 | 1.885 | 1.93 | 1.93 | +0.07 (+3.76%) | 1,200,100 |
21 Nov 2022 | USD | 1.8 | 1.92 | 1.77 | 1.86 | 1.86 | +0.08 (+4.49%) | 304,000 |
18 Nov 2022 | USD | 1.64 | 1.8 | 1.62 | 1.78 | 1.78 | +0.14 (+8.54%) | 275,300 |
17 Nov 2022 | USD | 1.71 | 1.76 | 1.62 | 1.64 | 1.64 | -0.07 (-4.09%) | 269,000 |
16 Nov 2022 | USD | 1.66 | 1.76 | 1.55 | 1.71 | 1.71 | +0.06 (+3.64%) | 266,800 |
15 Nov 2022 | USD | 1.51 | 1.66 | 1.505 | 1.65 | 1.65 | +0.14 (+9.27%) | 408,600 |
14 Nov 2022 | USD | 1.43 | 1.53 | 1.43 | 1.51 | 1.51 | +0.05 (+3.42%) | 296,300 |
11 Nov 2022 | USD | 1.42 | 1.46 | 1.38 | 1.46 | 1.46 | +0.05 (+3.55%) | 291,600 |
10 Nov 2022 | USD | 1.32 | 1.41 | 1.31 | 1.41 | 1.41 | +0.09 (+6.82%) | 333,500 |
9 Nov 2022 | USD | 1.35 | 1.4 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 288,900 |
8 Nov 2022 | USD | 1.36 | 1.43 | 1.33 | 1.35 | 1.35 | -0.02 (-1.46%) | 166,700 |
7 Nov 2022 | USD | 1.4 | 1.4 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 73,500 |