Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2022 | USD | 1.25 | 1.26 | 1.17 | 1.19 | 1.19 | -0.04 (-3.25%) | 106,600 |
22 Dec 2022 | USD | 1.31 | 1.34 | 1.195 | 1.23 | 1.23 | -0.15 (-10.87%) | 703,300 |
21 Dec 2022 | USD | 1.51 | 1.51 | 1.34 | 1.38 | 1.38 | -0.09 (-6.12%) | 286,000 |
20 Dec 2022 | USD | 1.53 | 1.57 | 1.45 | 1.47 | 1.47 | -0.06 (-3.92%) | 145,900 |
19 Dec 2022 | USD | 1.66 | 1.68 | 1.52 | 1.53 | 1.53 | -0.09 (-5.56%) | 138,500 |
16 Dec 2022 | USD | 1.75 | 1.798 | 1.59 | 1.62 | 1.62 | -0.16 (-8.99%) | 901,000 |
15 Dec 2022 | USD | 1.9 | 1.98 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 171,300 |
14 Dec 2022 | USD | 1.9 | 2.06 | 1.75 | 1.76 | 1.76 | -0.19 (-9.74%) | 334,400 |
13 Dec 2022 | USD | 1.83 | 2 | 1.8 | 1.95 | 1.95 | +0.15 (+8.33%) | 115,500 |
12 Dec 2022 | USD | 1.91 | 2 | 1.76 | 1.8 | 1.8 | -0.14 (-7.22%) | 137,300 |
9 Dec 2022 | USD | 1.9 | 2.055 | 1.86 | 1.94 | 1.94 | -0.01 (-0.51%) | 75,600 |
8 Dec 2022 | USD | 1.89 | 1.95 | 1.835 | 1.95 | 1.95 | +0.09 (+4.84%) | 54,900 |
7 Dec 2022 | USD | 1.87 | 1.95 | 1.84 | 1.86 | 1.86 | -0.01 (-0.53%) | 53,000 |
6 Dec 2022 | USD | 1.96 | 1.96 | 1.79 | 1.87 | 1.87 | -0.09 (-4.59%) | 116,400 |
5 Dec 2022 | USD | 2.09 | 2.09 | 1.945 | 1.96 | 1.96 | -0.04 (-2%) | 149,800 |
2 Dec 2022 | USD | 1.9 | 2.068 | 1.9 | 2 | 2 | +0.09 (+4.71%) | 123,800 |
1 Dec 2022 | USD | 1.9 | 1.98 | 1.81 | 1.91 | 1.91 | +0.06 (+3.24%) | 118,200 |
30 Nov 2022 | USD | 1.78 | 1.87 | 1.76 | 1.85 | 1.85 | +0.08 (+4.52%) | 96,500 |
29 Nov 2022 | USD | 1.73 | 1.8 | 1.73 | 1.77 | 1.77 | +0.02 (+1.14%) | 79,500 |
28 Nov 2022 | USD | 2 | 2.03 | 1.74 | 1.75 | 1.75 | -0.26 (-12.94%) | 237,600 |
25 Nov 2022 | USD | 1.97 | 2.04 | 1.96 | 2.01 | 2.01 | +0.03 (+1.52%) | 27,300 |
23 Nov 2022 | USD | 1.88 | 2.06 | 1.84 | 1.98 | 1.98 | +0.08 (+4.21%) | 121,900 |
22 Nov 2022 | USD | 1.87 | 1.97 | 1.78 | 1.9 | 1.9 | +0.1 (+5.56%) | 134,600 |
21 Nov 2022 | USD | 1.89 | 1.964 | 1.77 | 1.8 | 1.8 | -0.08 (-4.26%) | 209,700 |
18 Nov 2022 | USD | 2 | 2 | 1.85 | 1.88 | 1.88 | -0.03 (-1.57%) | 163,000 |
17 Nov 2022 | USD | 1.91 | 2.06 | 1.85 | 1.91 | 1.91 | -0.01 (-0.52%) | 322,000 |
16 Nov 2022 | USD | 2.49 | 2.49 | 1.9 | 1.92 | 1.92 | -0.57 (-22.89%) | 527,500 |
15 Nov 2022 | USD | 2.6 | 2.691 | 2.4 | 2.49 | 2.49 | -0.03 (-1.19%) | 275,300 |
14 Nov 2022 | USD | 2.98 | 3.04 | 2.49 | 2.52 | 2.52 | -0.39 (-13.40%) | 221,500 |
11 Nov 2022 | USD | 2.99 | 3.33 | 2.9 | 2.91 | 2.91 | 0.0 (0.0%) | 552,400 |