Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.59 | 1.59 | 1.41 | 1.42 | 1.42 | -0.15 (-9.55%) | 3,100 |
16 Dec 2022 | USD | 1.48 | 1.57 | 1.41 | 1.57 | 1.57 | +0.09 (+6.08%) | 2,000 |
15 Dec 2022 | USD | 1.41 | 1.573 | 1.41 | 1.48 | 1.48 | +0.04 (+2.78%) | 1,700 |
14 Dec 2022 | USD | 1.36 | 1.572 | 1.36 | 1.44 | 1.44 | -0.15 (-9.43%) | 3,600 |
13 Dec 2022 | USD | 1.4 | 1.68 | 1.4 | 1.59 | 1.59 | -0.04 (-2.45%) | 5,900 |
12 Dec 2022 | USD | 1.55 | 1.66 | 1.485 | 1.63 | 1.63 | -0.11 (-6.32%) | 3,200 |
9 Dec 2022 | USD | 1.55 | 1.77 | 1.55 | 1.74 | 1.74 | -0.04 (-2.25%) | 3,000 |
8 Dec 2022 | USD | 1.55 | 1.845 | 1.55 | 1.78 | 1.78 | -0.03 (-1.66%) | 7,100 |
7 Dec 2022 | USD | 1.61 | 1.873 | 1.61 | 1.81 | 1.81 | +0.15 (+9.04%) | 1,200 |
6 Dec 2022 | USD | 1.92 | 1.92 | 1.64 | 1.66 | 1.66 | -0.045 (-2.64%) | 3,500 |
5 Dec 2022 | USD | 1.725 | 1.74 | 1.67 | 1.705 | 1.705 | +0.005 (+0.29%) | 17,000 |
2 Dec 2022 | USD | 1.84 | 1.903 | 1.68 | 1.7 | 1.7 | -0.15 (-8.11%) | 16,000 |
1 Dec 2022 | USD | 1.83 | 1.885 | 1.69 | 1.85 | 1.85 | +0.1 (+5.71%) | 14,200 |
30 Nov 2022 | USD | 1.68 | 1.8 | 1.68 | 1.75 | 1.75 | +0.08 (+4.79%) | 49,200 |
29 Nov 2022 | USD | 1.765 | 1.765 | 1.66 | 1.67 | 1.67 | -0.11 (-6.18%) | 10,000 |
28 Nov 2022 | USD | 1.69 | 1.78 | 1.57 | 1.78 | 1.78 | -0.035 (-1.93%) | 14,600 |
25 Nov 2022 | USD | 1.91 | 1.91 | 1.71 | 1.815 | 1.815 | -0.085 (-4.47%) | 4,200 |
23 Nov 2022 | USD | 1.939 | 1.939 | 1.681 | 1.9 | 1.9 | +0.12 (+6.74%) | 700 |
22 Nov 2022 | USD | 1.95 | 1.95 | 1.74 | 1.78 | 1.78 | -0.09 (-4.81%) | 1,500 |
21 Nov 2022 | USD | 1.888 | 1.888 | 1.83 | 1.87 | 1.87 | 0.0 (0.0%) | 2,400 |
18 Nov 2022 | USD | 1.93 | 1.93 | 1.845 | 1.87 | 1.87 | -0.03 (-1.58%) | 27,700 |
17 Nov 2022 | USD | 1.82 | 1.9 | 1.81 | 1.9 | 1.9 | +0.18 (+10.47%) | 5,100 |
16 Nov 2022 | USD | 1.82 | 1.82 | 1.62 | 1.72 | 1.72 | -0.116 (-6.32%) | 9,300 |
15 Nov 2022 | USD | 1.85 | 1.85 | 1.836 | 1.836 | 1.836 | -0.054 (-2.86%) | 1,700 |
14 Nov 2022 | USD | 1.96 | 2.1 | 1.89 | 1.89 | 1.89 | +0.01 (+0.53%) | 6,600 |
11 Nov 2022 | USD | 1.91 | 1.96 | 1.84 | 1.88 | 1.88 | -0.01 (-0.53%) | 14,800 |
10 Nov 2022 | USD | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 2,000 |
9 Nov 2022 | USD | 1.9 | 1.91 | 1.852 | 1.89 | 1.89 | -0.02 (-1.05%) | 3,200 |
8 Nov 2022 | USD | 1.93 | 1.93 | 1.88 | 1.91 | 1.91 | +0.005 (+0.26%) | 1,600 |
7 Nov 2022 | USD | 2.032 | 2.032 | 1.905 | 1.905 | 1.905 | +0.045 (+2.42%) | 600 |