Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.22 | 1.22 | 1.085 | 1.14 | 22.8 | -0.08 (-6.56%) | 879,100 |
16 Dec 2022 | USD | 1.31 | 1.34 | 1.21 | 1.22 | 24.4 | -0.11 (-8.27%) | 1,043,500 |
15 Dec 2022 | USD | 1.33 | 1.44 | 1.31 | 1.33 | 26.6 | -0.03 (-2.21%) | 1,079,000 |
14 Dec 2022 | USD | 1.38 | 1.445 | 1.335 | 1.36 | 27.2 | -0.01 (-0.73%) | 436,200 |
13 Dec 2022 | USD | 1.5 | 1.54 | 1.36 | 1.37 | 27.4 | +0.01 (+0.74%) | 1,120,200 |
12 Dec 2022 | USD | 1.42 | 1.45 | 1.34 | 1.36 | 27.2 | -0.05 (-3.55%) | 542,400 |
9 Dec 2022 | USD | 1.51 | 1.51 | 1.39 | 1.41 | 28.2 | -0.1 (-6.62%) | 971,800 |
8 Dec 2022 | USD | 1.53 | 1.571 | 1.47 | 1.51 | 30.2 | 0.0 (0.0%) | 473,000 |
7 Dec 2022 | USD | 1.59 | 1.59 | 1.49 | 1.51 | 30.2 | -0.07 (-4.43%) | 623,200 |
6 Dec 2022 | USD | 1.69 | 1.69 | 1.55 | 1.58 | 31.6 | -0.07 (-4.24%) | 705,600 |
5 Dec 2022 | USD | 1.67 | 1.76 | 1.635 | 1.65 | 33 | -0.08 (-4.62%) | 503,600 |
2 Dec 2022 | USD | 1.71 | 1.78 | 1.675 | 1.73 | 34.6 | -0.01 (-0.57%) | 448,900 |
1 Dec 2022 | USD | 1.79 | 1.85 | 1.7 | 1.74 | 34.8 | -0.03 (-1.69%) | 631,300 |
30 Nov 2022 | USD | 1.75 | 1.81 | 1.71 | 1.77 | 35.4 | +0.03 (+1.72%) | 663,300 |
29 Nov 2022 | USD | 1.69 | 1.79 | 1.68 | 1.74 | 34.8 | +0.03 (+1.75%) | 384,700 |
28 Nov 2022 | USD | 1.77 | 1.83 | 1.675 | 1.71 | 34.2 | -0.11 (-6.04%) | 606,500 |
25 Nov 2022 | USD | 1.67 | 1.825 | 1.64 | 1.82 | 36.4 | +0.13 (+7.69%) | 288,600 |
23 Nov 2022 | USD | 1.65 | 1.76 | 1.65 | 1.69 | 33.8 | -0.03 (-1.74%) | 798,800 |
22 Nov 2022 | USD | 1.8 | 1.8 | 1.665 | 1.72 | 34.4 | -0.05 (-2.82%) | 1,434,200 |
21 Nov 2022 | USD | 1.86 | 1.87 | 1.74 | 1.77 | 35.4 | -0.12 (-6.35%) | 1,151,500 |
18 Nov 2022 | USD | 2.04 | 2.05 | 1.87 | 1.89 | 37.8 | -0.09 (-4.55%) | 480,100 |
17 Nov 2022 | USD | 1.75 | 2.03 | 1.75 | 1.98 | 39.6 | +0.11 (+5.88%) | 635,200 |
16 Nov 2022 | USD | 1.87 | 1.92 | 1.71 | 1.87 | 37.4 | -0.04 (-2.09%) | 1,279,400 |
15 Nov 2022 | USD | 2.06 | 2.075 | 1.86 | 1.91 | 38.2 | -0.14 (-6.83%) | 1,140,700 |
14 Nov 2022 | USD | 2.01 | 2.07 | 1.935 | 2.05 | 41 | +0.01 (+0.49%) | 1,072,200 |
11 Nov 2022 | USD | 2.18 | 2.29 | 1.99 | 2.04 | 40.8 | -0.21 (-9.33%) | 1,710,700 |
10 Nov 2022 | USD | 2.07 | 2.41 | 2.07 | 2.25 | 45 | +0.23 (+11.39%) | 1,854,700 |
9 Nov 2022 | USD | 2.21 | 2.215 | 1.98 | 2.02 | 40.4 | -0.23 (-10.22%) | 828,900 |
8 Nov 2022 | USD | 2.14 | 2.26 | 2.085 | 2.25 | 45 | +0.05 (+2.27%) | 957,300 |
7 Nov 2022 | USD | 2.21 | 2.21 | 2.02 | 2.2 | 44 | +0.02 (+0.92%) | 1,513,500 |