Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.245 | 1.337 | 1.16 | 1.18 | 1.18 | -0.12 (-9.23%) | 56,600 |
16 Dec 2022 | USD | 1.22 | 1.32 | 1.21 | 1.3 | 1.3 | +0.01 (+0.78%) | 56,800 |
15 Dec 2022 | USD | 1.44 | 1.44 | 1.2 | 1.29 | 1.29 | -0.15 (-10.42%) | 86,900 |
14 Dec 2022 | USD | 1.46 | 1.5 | 1.41 | 1.44 | 1.44 | -0.05 (-3.36%) | 49,700 |
13 Dec 2022 | USD | 1.52 | 1.52 | 1.44 | 1.49 | 1.49 | -0.03 (-1.97%) | 26,000 |
12 Dec 2022 | USD | 1.5 | 1.52 | 1.43 | 1.52 | 1.52 | +0.01 (+0.66%) | 76,300 |
9 Dec 2022 | USD | 1.46 | 1.52 | 1.411 | 1.51 | 1.51 | +0.03 (+2.03%) | 29,500 |
8 Dec 2022 | USD | 1.5 | 1.51 | 1.4 | 1.48 | 1.48 | +0.01 (+0.68%) | 61,600 |
7 Dec 2022 | USD | 1.55 | 1.55 | 1.45 | 1.47 | 1.47 | -0.04 (-2.65%) | 17,100 |
6 Dec 2022 | USD | 1.57 | 1.6 | 1.5 | 1.51 | 1.51 | -0.08 (-5.03%) | 27,900 |
5 Dec 2022 | USD | 1.69 | 1.7 | 1.55 | 1.59 | 1.59 | -0.13 (-7.56%) | 35,700 |
2 Dec 2022 | USD | 1.73 | 1.75 | 1.68 | 1.72 | 1.72 | -0.02 (-1.15%) | 15,000 |
1 Dec 2022 | USD | 1.8 | 1.8 | 1.691 | 1.74 | 1.74 | -0.06 (-3.33%) | 20,400 |
30 Nov 2022 | USD | 1.76 | 1.82 | 1.71 | 1.8 | 1.8 | +0.06 (+3.45%) | 32,300 |
29 Nov 2022 | USD | 1.77 | 1.8 | 1.68 | 1.74 | 1.74 | +0.01 (+0.58%) | 20,300 |
28 Nov 2022 | USD | 1.76 | 1.76 | 1.67 | 1.73 | 1.73 | -0.035 (-1.98%) | 46,800 |
25 Nov 2022 | USD | 1.78 | 1.79 | 1.72 | 1.765 | 1.765 | +0.015 (+0.86%) | 5,400 |
23 Nov 2022 | USD | 1.71 | 1.77 | 1.66 | 1.75 | 1.75 | +0.09 (+5.42%) | 14,800 |
22 Nov 2022 | USD | 1.67 | 1.75 | 1.65 | 1.66 | 1.66 | -0.04 (-2.35%) | 19,900 |
21 Nov 2022 | USD | 1.79 | 1.817 | 1.67 | 1.7 | 1.7 | -0.09 (-5.03%) | 12,500 |
18 Nov 2022 | USD | 1.8 | 1.99 | 1.7 | 1.79 | 1.79 | +0.01 (+0.56%) | 60,400 |
17 Nov 2022 | USD | 1.74 | 1.78 | 1.66 | 1.78 | 1.78 | +0.04 (+2.30%) | 33,100 |
16 Nov 2022 | USD | 1.67 | 1.809 | 1.65 | 1.74 | 1.74 | +0.04 (+2.35%) | 8,800 |
15 Nov 2022 | USD | 1.96 | 1.96 | 1.68 | 1.7 | 1.7 | -0.13 (-7.10%) | 44,600 |
14 Nov 2022 | USD | 2 | 2.03 | 1.82 | 1.83 | 1.83 | -0.2 (-9.85%) | 21,400 |
11 Nov 2022 | USD | 1.88 | 2.03 | 1.83 | 2.03 | 2.03 | +0.2 (+10.93%) | 18,200 |
10 Nov 2022 | USD | 1.87 | 1.92 | 1.8 | 1.83 | 1.83 | +0.07 (+3.98%) | 23,500 |
9 Nov 2022 | USD | 1.74 | 1.82 | 1.7 | 1.76 | 1.76 | +0.08 (+4.76%) | 12,400 |
8 Nov 2022 | USD | 1.65 | 1.72 | 1.65 | 1.68 | 1.68 | +0.04 (+2.44%) | 42,500 |
7 Nov 2022 | USD | 1.7 | 1.75 | 1.64 | 1.64 | 1.64 | -0.06 (-3.53%) | 32,100 |