Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.25 | 1.25 | 1.14 | 1.15 | 1.15 | -0.1 (-8%) | 3,261,800 |
16 Dec 2022 | USD | 1.23 | 1.27 | 1.2 | 1.25 | 1.25 | 0.0 (0.0%) | 5,129,700 |
15 Dec 2022 | USD | 1.31 | 1.35 | 1.24 | 1.25 | 1.25 | -0.04 (-3.10%) | 3,015,800 |
14 Dec 2022 | USD | 1.29 | 1.33 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 1,572,400 |
13 Dec 2022 | USD | 1.34 | 1.37 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 2,834,000 |
12 Dec 2022 | USD | 1.33 | 1.33 | 1.28 | 1.31 | 1.31 | -0.02 (-1.50%) | 1,511,700 |
9 Dec 2022 | USD | 1.36 | 1.37 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 1,086,500 |
8 Dec 2022 | USD | 1.36 | 1.39 | 1.31 | 1.35 | 1.35 | -0.01 (-0.74%) | 1,642,200 |
7 Dec 2022 | USD | 1.37 | 1.38 | 1.32 | 1.36 | 1.36 | -0.02 (-1.45%) | 1,846,500 |
6 Dec 2022 | USD | 1.41 | 1.42 | 1.36 | 1.38 | 1.38 | -0.04 (-2.82%) | 1,651,300 |
5 Dec 2022 | USD | 1.46 | 1.47 | 1.39 | 1.42 | 1.42 | -0.05 (-3.40%) | 1,538,000 |
2 Dec 2022 | USD | 1.42 | 1.48 | 1.39 | 1.47 | 1.47 | +0.01 (+0.68%) | 2,364,900 |
1 Dec 2022 | USD | 1.5 | 1.55 | 1.42 | 1.46 | 1.46 | -0.04 (-2.67%) | 2,571,900 |
30 Nov 2022 | USD | 1.43 | 1.51 | 1.38 | 1.5 | 1.5 | +0.09 (+6.38%) | 4,436,600 |
29 Nov 2022 | USD | 1.4 | 1.45 | 1.38 | 1.41 | 1.41 | +0.01 (+0.71%) | 6,271,100 |
28 Nov 2022 | USD | 1.44 | 1.44 | 1.36 | 1.4 | 1.4 | -0.07 (-4.76%) | 3,463,400 |
25 Nov 2022 | USD | 1.5 | 1.5 | 1.44 | 1.47 | 1.47 | -0.03 (-2%) | 1,682,200 |
23 Nov 2022 | USD | 1.47 | 1.51 | 1.46 | 1.5 | 1.5 | +0.03 (+2.04%) | 2,243,600 |
22 Nov 2022 | USD | 1.56 | 1.57 | 1.43 | 1.47 | 1.47 | -0.12 (-7.55%) | 4,681,200 |
21 Nov 2022 | USD | 1.59 | 1.61 | 1.56 | 1.59 | 1.59 | -0.03 (-1.85%) | 1,991,600 |
18 Nov 2022 | USD | 1.68 | 1.68 | 1.58 | 1.62 | 1.62 | -0.01 (-0.61%) | 1,831,100 |
17 Nov 2022 | USD | 1.65 | 1.68 | 1.58 | 1.63 | 1.63 | -0.07 (-4.12%) | 2,165,400 |
16 Nov 2022 | USD | 1.72 | 1.75 | 1.68 | 1.7 | 1.7 | -0.06 (-3.41%) | 1,759,700 |
15 Nov 2022 | USD | 1.74 | 1.78 | 1.72 | 1.76 | 1.76 | +0.06 (+3.53%) | 2,066,800 |
14 Nov 2022 | USD | 1.66 | 1.72 | 1.64 | 1.7 | 1.7 | +0.05 (+3.03%) | 2,174,700 |
11 Nov 2022 | USD | 1.61 | 1.67 | 1.57 | 1.65 | 1.65 | +0.05 (+3.13%) | 3,699,400 |
10 Nov 2022 | USD | 1.64 | 1.64 | 1.52 | 1.6 | 1.6 | +0.05 (+3.23%) | 3,666,000 |
9 Nov 2022 | USD | 1.78 | 1.79 | 1.53 | 1.55 | 1.55 | -0.3 (-16.22%) | 3,552,300 |
8 Nov 2022 | USD | 1.82 | 1.91 | 1.78 | 1.85 | 1.85 | +0.03 (+1.65%) | 1,548,000 |
7 Nov 2022 | USD | 1.8 | 1.83 | 1.78 | 1.82 | 1.82 | +0.04 (+2.25%) | 1,425,400 |