Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.56 | 1.68 | 1.56 | 1.62 | 1.62 | +0.06 (+3.85%) | 653,200 |
16 Dec 2022 | USD | 1.7 | 1.7 | 1.5 | 1.56 | 1.56 | -0.1 (-6.02%) | 1,375,400 |
15 Dec 2022 | USD | 1.64 | 1.71 | 1.61 | 1.66 | 1.66 | +0.03 (+1.84%) | 623,900 |
14 Dec 2022 | USD | 1.64 | 1.714 | 1.59 | 1.63 | 1.63 | -0.09 (-5.23%) | 783,100 |
13 Dec 2022 | USD | 1.59 | 1.81 | 1.55 | 1.72 | 1.72 | +0.23 (+15.44%) | 3,019,500 |
12 Dec 2022 | USD | 1.49 | 1.53 | 1.38 | 1.49 | 1.49 | 0.0 (0.0%) | 747,300 |
9 Dec 2022 | USD | 1.37 | 1.62 | 1.37 | 1.49 | 1.49 | +0.07 (+4.93%) | 1,768,700 |
8 Dec 2022 | USD | 1.49 | 1.49 | 1.37 | 1.42 | 1.42 | -0.03 (-2.07%) | 632,900 |
7 Dec 2022 | USD | 1.34 | 1.49 | 1.3 | 1.45 | 1.45 | +0.1 (+7.41%) | 1,659,600 |
6 Dec 2022 | USD | 1.4 | 1.415 | 1.295 | 1.35 | 1.35 | -0.06 (-4.26%) | 682,600 |
5 Dec 2022 | USD | 1.37 | 1.44 | 1.32 | 1.41 | 1.41 | +0.06 (+4.44%) | 825,400 |
2 Dec 2022 | USD | 1.23 | 1.42 | 1.2 | 1.35 | 1.35 | +0.13 (+10.66%) | 1,155,200 |
1 Dec 2022 | USD | 1.21 | 1.286 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 222,900 |
30 Nov 2022 | USD | 1.18 | 1.37 | 1.15 | 1.23 | 1.23 | +0.04 (+3.36%) | 569,200 |
29 Nov 2022 | USD | 1.28 | 1.28 | 1.13 | 1.19 | 1.19 | -0.07 (-5.56%) | 664,000 |
28 Nov 2022 | USD | 1.32 | 1.35 | 1.24 | 1.26 | 1.26 | -0.08 (-5.97%) | 530,500 |
25 Nov 2022 | USD | 1.36 | 1.4 | 1.27 | 1.34 | 1.34 | -0.01 (-0.74%) | 594,900 |
23 Nov 2022 | USD | 1.35 | 1.4 | 1.3 | 1.35 | 1.35 | 0.0 (0.0%) | 700,700 |
22 Nov 2022 | USD | 1.33 | 1.37 | 1.22 | 1.35 | 1.35 | 0.0 (0.0%) | 1,311,200 |
21 Nov 2022 | USD | 1.26 | 1.38 | 1.22 | 1.35 | 1.35 | +0.09 (+7.14%) | 2,585,200 |
18 Nov 2022 | USD | 1.11 | 1.289 | 1.07 | 1.26 | 1.26 | +0.16 (+14.55%) | 3,523,000 |
17 Nov 2022 | USD | 0.959 | 1.13 | 0.95 | 1.1 | 1.1 | +0.141 (+14.70%) | 2,398,500 |
16 Nov 2022 | USD | 0.96 | 0.962 | 0.94 | 0.959 | 0.959 | +0.004 (+0.42%) | 775,600 |
15 Nov 2022 | USD | 0.963 | 0.968 | 0.94 | 0.955 | 0.955 | -0.001 (-0.10%) | 939,400 |
14 Nov 2022 | USD | 0.92 | 0.968 | 0.909 | 0.956 | 0.956 | +0.047 (+5.17%) | 3,561,900 |
11 Nov 2022 | USD | 0.901 | 0.919 | 0.895 | 0.909 | 0.909 | 0.0 (0.0%) | 229,400 |
10 Nov 2022 | USD | 0.9 | 0.937 | 0.863 | 0.909 | 0.909 | +0.012 (+1.34%) | 628,600 |
9 Nov 2022 | USD | 0.89 | 0.917 | 0.855 | 0.897 | 0.897 | -0.027 (-2.92%) | 1,190,000 |
8 Nov 2022 | USD | 0.917 | 0.96 | 0.89 | 0.924 | 0.924 | +0.004 (+0.43%) | 1,246,200 |
7 Nov 2022 | USD | 0.89 | 0.952 | 0.88 | 0.92 | 0.92 | -0.005 (-0.54%) | 895,200 |