Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2022 | USD | 1.53 | 1.55 | 1.46 | 1.46 | 1.46 | -0.09 (-5.81%) | 207,900 |
15 Dec 2022 | USD | 1.59 | 1.601 | 1.52 | 1.55 | 1.55 | -0.03 (-1.90%) | 41,400 |
14 Dec 2022 | USD | 1.68 | 1.69 | 1.58 | 1.58 | 1.58 | -0.16 (-9.20%) | 14,800 |
13 Dec 2022 | USD | 1.79 | 1.86 | 1.65 | 1.74 | 1.74 | +0.02 (+1.16%) | 130,500 |
12 Dec 2022 | USD | 1.61 | 1.78 | 1.61 | 1.72 | 1.72 | +0.11 (+6.83%) | 90,800 |
9 Dec 2022 | USD | 1.52 | 1.64 | 1.487 | 1.61 | 1.61 | +0.09 (+5.92%) | 53,400 |
8 Dec 2022 | USD | 1.54 | 1.57 | 1.45 | 1.52 | 1.52 | -0.02 (-1.30%) | 46,700 |
7 Dec 2022 | USD | 1.48 | 1.55 | 1.44 | 1.54 | 1.54 | +0.1 (+6.94%) | 24,700 |
6 Dec 2022 | USD | 1.47 | 1.49 | 1.435 | 1.44 | 1.44 | +0.01 (+0.70%) | 55,600 |
5 Dec 2022 | USD | 1.53 | 1.53 | 1.43 | 1.43 | 1.43 | -0.1 (-6.54%) | 14,300 |
2 Dec 2022 | USD | 1.49 | 1.54 | 1.45 | 1.53 | 1.53 | +0.07 (+4.79%) | 24,400 |
1 Dec 2022 | USD | 1.42 | 1.48 | 1.42 | 1.46 | 1.46 | +0.04 (+2.82%) | 18,900 |
30 Nov 2022 | USD | 1.4 | 1.42 | 1.38 | 1.42 | 1.42 | +0.04 (+2.90%) | 28,300 |
29 Nov 2022 | USD | 1.39 | 1.39 | 1.375 | 1.38 | 1.38 | +0.03 (+2.22%) | 29,700 |
28 Nov 2022 | USD | 1.4 | 1.42 | 1.35 | 1.35 | 1.35 | -0.05 (-3.57%) | 63,600 |
25 Nov 2022 | USD | 1.39 | 1.43 | 1.33 | 1.4 | 1.4 | +0.07 (+5.26%) | 41,700 |
23 Nov 2022 | USD | 1.33 | 1.42 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 161,800 |
22 Nov 2022 | USD | 1.35 | 1.445 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 60,400 |
21 Nov 2022 | USD | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 30,500 |
18 Nov 2022 | USD | 1.43 | 1.48 | 1.36 | 1.36 | 1.36 | -0.04 (-2.86%) | 17,300 |
17 Nov 2022 | USD | 1.44 | 1.44 | 1.35 | 1.4 | 1.4 | -0.02 (-1.41%) | 47,300 |
16 Nov 2022 | USD | 1.38 | 1.5 | 1.38 | 1.42 | 1.42 | 0.0 (0.0%) | 35,500 |
15 Nov 2022 | USD | 1.441 | 1.48 | 1.38 | 1.42 | 1.42 | -0.01 (-0.70%) | 25,900 |
14 Nov 2022 | USD | 1.44 | 1.52 | 1.43 | 1.43 | 1.43 | -0.06 (-4.03%) | 15,100 |
11 Nov 2022 | USD | 1.42 | 1.52 | 1.42 | 1.49 | 1.49 | -0.01 (-0.67%) | 113,200 |
10 Nov 2022 | USD | 1.41 | 1.51 | 1.41 | 1.5 | 1.5 | +0.13 (+9.49%) | 231,900 |
9 Nov 2022 | USD | 1.38 | 1.43 | 1.35 | 1.37 | 1.37 | -0.02 (-1.44%) | 53,700 |
8 Nov 2022 | USD | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 54,300 |
7 Nov 2022 | USD | 1.44 | 1.46 | 1.375 | 1.4 | 1.4 | -0.01 (-0.71%) | 154,700 |
4 Nov 2022 | USD | 1.41 | 1.415 | 1.35 | 1.41 | 1.41 | +0.07 (+5.22%) | 122,700 |