Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.52 | 1.566 | 1.52 | 1.56 | 1.56 | +0.06 (+4%) | 5,400 |
16 Dec 2022 | USD | 1.5 | 1.52 | 1.5 | 1.5 | 1.5 | -0.063 (-4.03%) | 2,400 |
15 Dec 2022 | USD | 1.537 | 1.563 | 1.537 | 1.563 | 1.563 | +0.063 (+4.20%) | 1,500 |
14 Dec 2022 | USD | 1.6 | 1.6 | 1.5 | 1.5 | 1.5 | -0.15 (-9.09%) | 7,500 |
13 Dec 2022 | USD | 1.7 | 1.7 | 1.609 | 1.65 | 1.65 | +0.03 (+1.85%) | 5,700 |
12 Dec 2022 | USD | 1.589 | 1.7 | 1.589 | 1.62 | 1.62 | -0.064 (-3.80%) | 11,800 |
9 Dec 2022 | USD | 1.46 | 1.73 | 1.46 | 1.684 | 1.684 | +0.214 (+14.56%) | 19,200 |
8 Dec 2022 | USD | 1.46 | 1.47 | 1.4 | 1.47 | 1.47 | -0.01 (-0.68%) | 18,200 |
7 Dec 2022 | USD | 1.46 | 1.485 | 1.45 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,400 |
6 Dec 2022 | USD | 1.53 | 1.53 | 1.48 | 1.5 | 1.5 | -0.1 (-6.25%) | 1,300 |
5 Dec 2022 | USD | 1.56 | 1.649 | 1.56 | 1.6 | 1.6 | +0.1 (+6.67%) | 15,100 |
2 Dec 2022 | USD | 1.38 | 1.5 | 1.37 | 1.5 | 1.5 | +0.15 (+11.11%) | 4,000 |
1 Dec 2022 | USD | 1.44 | 1.44 | 1.35 | 1.35 | 1.35 | -0.09 (-6.25%) | 14,300 |
30 Nov 2022 | USD | 1.45 | 1.568 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 1,700 |
29 Nov 2022 | USD | 1.464 | 1.519 | 1.46 | 1.46 | 1.46 | +0.06 (+4.29%) | 2,000 |
28 Nov 2022 | USD | 1.44 | 1.44 | 1.36 | 1.4 | 1.4 | +0.01 (+0.72%) | 700 |
25 Nov 2022 | USD | 1.5 | 1.5 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 3,000 |
23 Nov 2022 | USD | 1.441 | 1.441 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 900 |
22 Nov 2022 | USD | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | -0.02 (-1.39%) | 5,100 |
21 Nov 2022 | USD | 1.56 | 1.56 | 1.39 | 1.44 | 1.44 | -0.24 (-14.29%) | 3,600 |
18 Nov 2022 | USD | 1.61 | 1.68 | 1.55 | 1.68 | 1.68 | +0.07 (+4.35%) | 3,800 |
17 Nov 2022 | USD | 1.645 | 1.645 | 1.6 | 1.61 | 1.61 | -0.018 (-1.11%) | 800 |
16 Nov 2022 | USD | 1.66 | 1.664 | 1.56 | 1.628 | 1.628 | -0.086 (-5.02%) | 13,500 |
15 Nov 2022 | USD | 1.64 | 1.714 | 1.6 | 1.714 | 1.714 | +0.154 (+9.87%) | 15,000 |
14 Nov 2022 | USD | 1.51 | 1.58 | 1.484 | 1.56 | 1.56 | +0.089 (+6.05%) | 9,900 |
11 Nov 2022 | USD | 1.5 | 1.55 | 1.31 | 1.471 | 1.471 | -0.009 (-0.61%) | 6,400 |
10 Nov 2022 | USD | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | +0.06 (+4.23%) | 900 |
9 Nov 2022 | USD | 1.4 | 1.42 | 1.39 | 1.42 | 1.42 | -0.001 (-0.07%) | 500 |
8 Nov 2022 | USD | 1.41 | 1.46 | 1.348 | 1.421 | 1.421 | -0.039 (-2.67%) | 3,400 |
7 Nov 2022 | USD | 1.5 | 1.51 | 1.36 | 1.46 | 1.46 | +0.01 (+0.69%) | 4,300 |