Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.37 | 1.4 | 1.25 | 1.33 | 1.33 | -0.05 (-3.62%) | 178,400 |
16 Dec 2022 | USD | 1.3 | 1.45 | 1.28 | 1.38 | 1.38 | +0.06 (+4.55%) | 930,800 |
15 Dec 2022 | USD | 1.35 | 1.39 | 1.29 | 1.32 | 1.32 | -0.07 (-5.04%) | 229,800 |
14 Dec 2022 | USD | 1.35 | 1.4 | 1.35 | 1.39 | 1.39 | +0.04 (+2.96%) | 369,700 |
13 Dec 2022 | USD | 1.41 | 1.55 | 1.31 | 1.35 | 1.35 | -0.06 (-4.26%) | 478,700 |
12 Dec 2022 | USD | 1.4 | 1.44 | 1.34 | 1.41 | 1.41 | +0.01 (+0.71%) | 304,900 |
9 Dec 2022 | USD | 1.36 | 1.45 | 1.34 | 1.4 | 1.4 | +0.03 (+2.19%) | 145,000 |
8 Dec 2022 | USD | 1.38 | 1.47 | 1.32 | 1.37 | 1.37 | -0.04 (-2.84%) | 230,200 |
7 Dec 2022 | USD | 1.5 | 1.5 | 1.37 | 1.41 | 1.41 | -0.1 (-6.62%) | 329,700 |
6 Dec 2022 | USD | 1.59 | 1.64 | 1.5 | 1.51 | 1.51 | -0.1 (-6.21%) | 172,500 |
5 Dec 2022 | USD | 1.65 | 1.71 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 197,800 |
2 Dec 2022 | USD | 1.53 | 1.66 | 1.53 | 1.6 | 1.6 | +0.03 (+1.91%) | 163,100 |
1 Dec 2022 | USD | 1.48 | 1.622 | 1.48 | 1.57 | 1.57 | +0.08 (+5.37%) | 316,200 |
30 Nov 2022 | USD | 1.52 | 1.527 | 1.39 | 1.49 | 1.49 | +0.02 (+1.36%) | 289,800 |
29 Nov 2022 | USD | 1.55 | 1.62 | 1.45 | 1.47 | 1.47 | -0.06 (-3.92%) | 220,300 |
28 Nov 2022 | USD | 1.68 | 1.7 | 1.47 | 1.53 | 1.53 | -0.135 (-8.11%) | 223,900 |
25 Nov 2022 | USD | 1.64 | 1.75 | 1.64 | 1.665 | 1.665 | -0.015 (-0.89%) | 105,500 |
23 Nov 2022 | USD | 1.53 | 1.79 | 1.5 | 1.68 | 1.68 | +0.15 (+9.80%) | 329,000 |
22 Nov 2022 | USD | 1.54 | 1.55 | 1.4 | 1.53 | 1.53 | -0.02 (-1.29%) | 491,200 |
21 Nov 2022 | USD | 1.82 | 1.84 | 1.52 | 1.55 | 1.55 | -0.34 (-17.99%) | 581,500 |
18 Nov 2022 | USD | 2 | 2.01 | 1.85 | 1.89 | 1.89 | -0.05 (-2.58%) | 181,100 |
17 Nov 2022 | USD | 2.2 | 2.2 | 1.93 | 1.94 | 1.94 | -0.26 (-11.82%) | 586,400 |
16 Nov 2022 | USD | 2.39 | 2.43 | 2.16 | 2.2 | 2.2 | -0.21 (-8.71%) | 276,500 |
15 Nov 2022 | USD | 2.73 | 2.73 | 2.4 | 2.41 | 2.41 | -0.11 (-4.37%) | 203,000 |
14 Nov 2022 | USD | 2.77 | 2.87 | 2.475 | 2.52 | 2.52 | -0.45 (-15.15%) | 499,300 |
11 Nov 2022 | USD | 2.32 | 2.99 | 2.26 | 2.97 | 2.97 | +0.58 (+24.27%) | 1,322,600 |
10 Nov 2022 | USD | 2.24 | 2.39 | 2.2 | 2.39 | 2.39 | +0.23 (+10.65%) | 449,200 |
9 Nov 2022 | USD | 2.36 | 2.432 | 2.11 | 2.16 | 2.16 | -0.33 (-13.25%) | 487,600 |
8 Nov 2022 | USD | 2.63 | 2.81 | 2.38 | 2.49 | 2.49 | -0.3 (-10.75%) | 390,300 |
7 Nov 2022 | USD | 2.8 | 2.9 | 2.66 | 2.79 | 2.79 | 0.0 (0.0%) | 348,800 |