Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 1.86 | 1.88 | 1.8 | 1.8 | 1.8 | -0.04 (-2.17%) | 241,600 |
12 Dec 2022 | USD | 1.82 | 1.86 | 1.78 | 1.84 | 1.84 | +0.02 (+1.10%) | 92,500 |
9 Dec 2022 | USD | 1.82 | 1.83 | 1.78 | 1.82 | 1.82 | 0.0 (0.0%) | 51,200 |
8 Dec 2022 | USD | 1.78 | 1.85 | 1.76 | 1.82 | 1.82 | +0.07 (+4.00%) | 81,300 |
7 Dec 2022 | USD | 1.8 | 1.8 | 1.74 | 1.75 | 1.75 | -0.05 (-2.78%) | 85,400 |
6 Dec 2022 | USD | 1.8 | 1.81 | 1.76 | 1.8 | 1.8 | +0.01 (+0.56%) | 96,200 |
5 Dec 2022 | USD | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -0.06 (-3.24%) | 109,900 |
2 Dec 2022 | USD | 1.81 | 1.85 | 1.75 | 1.85 | 1.85 | +0.04 (+2.21%) | 88,400 |
1 Dec 2022 | USD | 1.78 | 1.83 | 1.76 | 1.81 | 1.81 | +0.04 (+2.26%) | 62,500 |
30 Nov 2022 | USD | 1.81 | 1.81 | 1.73 | 1.77 | 1.77 | -0.06 (-3.28%) | 51,100 |
29 Nov 2022 | USD | 1.82 | 1.84 | 1.78 | 1.83 | 1.83 | 0.0 (0.0%) | 78,500 |
28 Nov 2022 | USD | 1.78 | 1.84 | 1.7 | 1.83 | 1.83 | +0.03 (+1.67%) | 67,800 |
25 Nov 2022 | USD | 1.81 | 1.82 | 1.79 | 1.8 | 1.8 | -0.04 (-2.17%) | 25,800 |
23 Nov 2022 | USD | 1.7 | 1.84 | 1.7 | 1.84 | 1.84 | +0.09 (+5.14%) | 69,400 |
22 Nov 2022 | USD | 1.64 | 1.75 | 1.64 | 1.75 | 1.75 | +0.1 (+6.06%) | 71,300 |
21 Nov 2022 | USD | 1.65 | 1.7 | 1.59 | 1.65 | 1.65 | -0.01 (-0.60%) | 48,900 |
18 Nov 2022 | USD | 1.65 | 1.66 | 1.6 | 1.66 | 1.66 | 0.0 (0.0%) | 28,700 |
17 Nov 2022 | USD | 1.66 | 1.66 | 1.578 | 1.66 | 1.66 | 0.0 (0.0%) | 15,400 |
16 Nov 2022 | USD | 1.68 | 1.69 | 1.59 | 1.66 | 1.66 | -0.02 (-1.19%) | 49,600 |
15 Nov 2022 | USD | 1.61 | 1.69 | 1.6 | 1.68 | 1.68 | +0.05 (+3.07%) | 88,000 |
14 Nov 2022 | USD | 1.6 | 1.65 | 1.55 | 1.63 | 1.63 | +0.03 (+1.88%) | 88,400 |
11 Nov 2022 | USD | 1.6 | 1.61 | 1.5 | 1.6 | 1.6 | 0.0 (0.0%) | 76,200 |
10 Nov 2022 | USD | 1.49 | 1.62 | 1.49 | 1.6 | 1.6 | +0.13 (+8.84%) | 93,900 |
9 Nov 2022 | USD | 1.47 | 1.49 | 1.41 | 1.47 | 1.47 | -0.02 (-1.34%) | 57,300 |
8 Nov 2022 | USD | 1.44 | 1.5 | 1.405 | 1.49 | 1.49 | +0.05 (+3.47%) | 93,300 |
7 Nov 2022 | USD | 1.52 | 1.52 | 1.43 | 1.44 | 1.44 | -0.08 (-5.26%) | 83,400 |
4 Nov 2022 | USD | 1.62 | 1.62 | 1.52 | 1.52 | 1.52 | -0.11 (-6.75%) | 45,200 |
3 Nov 2022 | USD | 1.68 | 1.68 | 1.6 | 1.63 | 1.63 | -0.05 (-2.98%) | 49,200 |
2 Nov 2022 | USD | 1.66 | 1.7 | 1.59 | 1.68 | 1.68 | 0.0 (0.0%) | 64,200 |
1 Nov 2022 | USD | 1.63 | 1.7 | 1.61 | 1.68 | 1.68 | +0.05 (+3.07%) | 30,900 |