Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 1.82 | 1.86 | 1.77 | 1.77 | 1.77 | -0.03 (-1.67%) | 160,600 |
12 Dec 2022 | USD | 1.67 | 1.83 | 1.67 | 1.8 | 1.8 | +0.12 (+7.14%) | 154,600 |
9 Dec 2022 | USD | 1.7 | 1.7 | 1.6 | 1.68 | 1.68 | +0.01 (+0.60%) | 355,200 |
8 Dec 2022 | USD | 1.73 | 1.75 | 1.64 | 1.67 | 1.67 | -0.06 (-3.47%) | 175,600 |
7 Dec 2022 | USD | 1.78 | 1.79 | 1.71 | 1.73 | 1.73 | -0.05 (-2.81%) | 114,400 |
6 Dec 2022 | USD | 1.8 | 1.83 | 1.77 | 1.78 | 1.78 | -0.05 (-2.73%) | 64,100 |
5 Dec 2022 | USD | 1.79 | 1.87 | 1.77 | 1.83 | 1.83 | +0.05 (+2.81%) | 216,300 |
2 Dec 2022 | USD | 1.85 | 1.89 | 1.72 | 1.78 | 1.78 | -0.09 (-4.81%) | 211,800 |
1 Dec 2022 | USD | 1.9 | 1.91 | 1.86 | 1.87 | 1.87 | -0.04 (-2.09%) | 31,400 |
30 Nov 2022 | USD | 1.95 | 1.97 | 1.85 | 1.91 | 1.91 | -0.02 (-1.04%) | 161,300 |
29 Nov 2022 | USD | 1.95 | 2.01 | 1.9 | 1.93 | 1.93 | +0.05 (+2.66%) | 489,200 |
28 Nov 2022 | USD | 1.95 | 2.01 | 1.86 | 1.88 | 1.88 | -0.09 (-4.57%) | 213,500 |
25 Nov 2022 | USD | 1.99 | 2 | 1.93 | 1.97 | 1.97 | +0.02 (+1.03%) | 227,100 |
23 Nov 2022 | USD | 1.93 | 1.98 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 197,400 |
22 Nov 2022 | USD | 1.97 | 2.01 | 1.91 | 1.95 | 1.95 | 0.0 (0.0%) | 181,500 |
21 Nov 2022 | USD | 1.92 | 2.13 | 1.87 | 1.95 | 1.95 | 0.0 (0.0%) | 679,600 |
18 Nov 2022 | USD | 1.98 | 2 | 1.86 | 1.95 | 1.95 | +0.05 (+2.63%) | 232,800 |
17 Nov 2022 | USD | 1.93 | 1.98 | 1.83 | 1.9 | 1.9 | -0.05 (-2.56%) | 153,500 |
16 Nov 2022 | USD | 1.96 | 1.97 | 1.86 | 1.95 | 1.95 | -0.01 (-0.51%) | 144,700 |
15 Nov 2022 | USD | 2.02 | 2.02 | 1.91 | 1.96 | 1.96 | +0.01 (+0.51%) | 175,900 |
14 Nov 2022 | USD | 1.95 | 1.99 | 1.91 | 1.95 | 1.95 | +0.01 (+0.52%) | 200,800 |
11 Nov 2022 | USD | 1.94 | 2.1 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 297,300 |
10 Nov 2022 | USD | 1.95 | 2.04 | 1.9 | 1.94 | 1.94 | +0.02 (+1.04%) | 214,800 |
9 Nov 2022 | USD | 1.97 | 1.97 | 1.82 | 1.92 | 1.92 | -0.08 (-4%) | 58,400 |
8 Nov 2022 | USD | 2.06 | 2.07 | 1.98 | 2 | 2 | -0.07 (-3.38%) | 20,500 |
7 Nov 2022 | USD | 2.04 | 2.09 | 1.96 | 2.07 | 2.07 | +0.06 (+2.99%) | 54,300 |
4 Nov 2022 | USD | 2.04 | 2.07 | 1.95 | 2.01 | 2.01 | -0.03 (-1.47%) | 137,900 |
3 Nov 2022 | USD | 2.11 | 2.11 | 1.99 | 2.04 | 2.04 | -0.05 (-2.39%) | 155,400 |
2 Nov 2022 | USD | 2.55 | 2.57 | 2.03 | 2.09 | 2.09 | -0.46 (-18.04%) | 172,100 |
1 Nov 2022 | USD | 2.59 | 2.63 | 2.36 | 2.55 | 2.55 | +0.06 (+2.41%) | 300,800 |