Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2022 | USD | 1.87 | 1.88 | 1.79 | 1.83 | 1.83 | -0.06 (-3.17%) | 60,800 |
15 Dec 2022 | USD | 1.87 | 1.9 | 1.86 | 1.89 | 1.89 | -0.08 (-4.06%) | 129,700 |
14 Dec 2022 | USD | 1.96 | 2 | 1.91 | 1.97 | 1.97 | -0.03 (-1.50%) | 73,700 |
13 Dec 2022 | USD | 1.93 | 2 | 1.92 | 2 | 2 | +0.23 (+12.99%) | 17,300 |
12 Dec 2022 | USD | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | -0.04 (-2.21%) | 8,700 |
9 Dec 2022 | USD | 1.93 | 1.94 | 1.81 | 1.81 | 1.81 | -0.12 (-6.22%) | 175,300 |
8 Dec 2022 | USD | 1.88 | 1.94 | 1.88 | 1.93 | 1.93 | +0.04 (+2.12%) | 9,200 |
7 Dec 2022 | USD | 1.86 | 1.93 | 1.86 | 1.89 | 1.89 | +0.08 (+4.42%) | 38,100 |
6 Dec 2022 | USD | 1.85 | 1.85 | 1.76 | 1.81 | 1.81 | -0.01 (-0.55%) | 49,600 |
5 Dec 2022 | USD | 1.95 | 1.95 | 1.82 | 1.82 | 1.82 | -0.16 (-8.08%) | 19,800 |
2 Dec 2022 | USD | 1.93 | 2 | 1.9 | 1.98 | 1.98 | +0.04 (+2.06%) | 42,700 |
1 Dec 2022 | USD | 1.76 | 1.95 | 1.76 | 1.94 | 1.94 | +0.2 (+11.49%) | 124,900 |
30 Nov 2022 | USD | 1.68 | 1.75 | 1.65 | 1.74 | 1.74 | +0.06 (+3.57%) | 78,100 |
29 Nov 2022 | USD | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | +0.06 (+3.70%) | 46,300 |
28 Nov 2022 | USD | 1.64 | 1.71 | 1.62 | 1.62 | 1.62 | -0.07 (-4.14%) | 5,600 |
25 Nov 2022 | USD | 1.69 | 1.72 | 1.69 | 1.69 | 1.69 | -0.04 (-2.31%) | 10,800 |
23 Nov 2022 | USD | 1.73 | 1.74 | 1.69 | 1.73 | 1.73 | 0.0 (0.0%) | 8,800 |
22 Nov 2022 | USD | 1.7 | 1.77 | 1.7 | 1.73 | 1.73 | +0.04 (+2.37%) | 13,700 |
21 Nov 2022 | USD | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 7,800 |
18 Nov 2022 | USD | 1.69 | 1.73 | 1.67 | 1.69 | 1.69 | -0.02 (-1.17%) | 9,600 |
17 Nov 2022 | USD | 1.66 | 1.71 | 1.63 | 1.71 | 1.71 | 0.0 (0.0%) | 27,400 |
16 Nov 2022 | USD | 1.8 | 1.8 | 1.71 | 1.71 | 1.71 | -0.12 (-6.56%) | 5,800 |
15 Nov 2022 | USD | 1.77 | 1.83 | 1.75 | 1.83 | 1.83 | +0.07 (+3.98%) | 40,000 |
14 Nov 2022 | USD | 1.82 | 1.84 | 1.76 | 1.76 | 1.76 | -0.08 (-4.35%) | 24,800 |
11 Nov 2022 | USD | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | -0.011 (-0.59%) | 151,600 |
10 Nov 2022 | USD | 1.725 | 1.851 | 1.72 | 1.851 | 1.851 | +0.241 (+14.97%) | 51,809 |
9 Nov 2022 | USD | 1.66 | 1.66 | 1.6 | 1.61 | 1.61 | -0.05 (-3.01%) | 21,600 |
8 Nov 2022 | USD | 1.55 | 1.66 | 1.55 | 1.66 | 1.66 | +0.11 (+7.10%) | 40,800 |
7 Nov 2022 | USD | 1.49 | 1.57 | 1.49 | 1.55 | 1.55 | +0.05 (+3.33%) | 146,200 |
4 Nov 2022 | USD | 1.42 | 1.5 | 1.4 | 1.5 | 1.5 | +0.17 (+12.78%) | 51,600 |