Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1.73 | 1.74 | 1.71 | 1.74 | 6.96 | 0.0 (0.0%) | 30,500 |
9 Dec 2022 | USD | 1.7 | 1.74 | 1.7 | 1.74 | 6.96 | +0.03 (+1.75%) | 13,600 |
8 Dec 2022 | USD | 1.74 | 1.74 | 1.7 | 1.71 | 6.84 | -0.02 (-1.16%) | 30,523 |
7 Dec 2022 | USD | 1.67 | 1.74 | 1.61 | 1.73 | 6.92 | +0.05 (+2.98%) | 62,400 |
6 Dec 2022 | USD | 1.7 | 1.7 | 1.68 | 1.68 | 6.72 | -0.03 (-1.75%) | 4,800 |
5 Dec 2022 | USD | 1.72 | 1.74 | 1.68 | 1.71 | 6.84 | -0.03 (-1.72%) | 7,900 |
2 Dec 2022 | USD | 1.65 | 1.74 | 1.64 | 1.74 | 6.96 | +0.09 (+5.45%) | 31,600 |
1 Dec 2022 | USD | 1.7 | 1.7 | 1.63 | 1.65 | 6.6 | -0.05 (-2.94%) | 10,700 |
30 Nov 2022 | USD | 1.67 | 1.7 | 1.61 | 1.7 | 6.8 | +0.04 (+2.41%) | 38,653 |
29 Nov 2022 | USD | 1.74 | 1.74 | 1.66 | 1.66 | 6.64 | -0.035 (-2.06%) | 6,460 |
28 Nov 2022 | USD | 1.74 | 1.74 | 1.68 | 1.695 | 6.78 | -0.045 (-2.59%) | 7,903 |
25 Nov 2022 | USD | 1.75 | 1.75 | 1.74 | 1.74 | 6.96 | -0.01 (-0.57%) | 2,800 |
23 Nov 2022 | USD | 1.75 | 1.76 | 1.74 | 1.75 | 7 | 0.0 (0.0%) | 12,300 |
22 Nov 2022 | USD | 1.77 | 1.78 | 1.68 | 1.75 | 7 | -0.04 (-2.23%) | 21,800 |
21 Nov 2022 | USD | 1.65 | 1.79 | 1.65 | 1.79 | 7.16 | +0.14 (+8.48%) | 73,200 |
18 Nov 2022 | USD | 1.74 | 1.8 | 1.48 | 1.65 | 6.6 | -0.05 (-2.94%) | 120,300 |
17 Nov 2022 | USD | 1.63 | 1.73 | 1.63 | 1.7 | 6.8 | +0.02 (+1.19%) | 15,000 |
16 Nov 2022 | USD | 1.69 | 1.69 | 1.67 | 1.68 | 6.72 | -0.01 (-0.59%) | 19,500 |
15 Nov 2022 | USD | 1.55 | 1.77 | 1.55 | 1.69 | 6.76 | +0.18 (+11.92%) | 125,900 |
14 Nov 2022 | USD | 1.51 | 1.54 | 1.5 | 1.51 | 6.04 | -0.02 (-1.31%) | 10,900 |
11 Nov 2022 | USD | 1.48 | 1.54 | 1.48 | 1.53 | 6.12 | +0.03 (+2%) | 7,600 |
10 Nov 2022 | USD | 1.47 | 1.5 | 1.43 | 1.5 | 6 | -0.01 (-0.66%) | 6,300 |
9 Nov 2022 | USD | 1.51 | 1.54 | 1.5 | 1.51 | 6.04 | +0.01 (+0.67%) | 26,600 |
8 Nov 2022 | USD | 1.43 | 1.51 | 1.41 | 1.5 | 6 | +0.04 (+2.74%) | 34,100 |
7 Nov 2022 | USD | 1.49 | 1.51 | 1.44 | 1.46 | 5.84 | -0.03 (-2.01%) | 16,400 |
4 Nov 2022 | USD | 1.4 | 1.5 | 1.4 | 1.49 | 5.96 | +0.09 (+6.43%) | 23,200 |
3 Nov 2022 | USD | 1.39 | 1.4 | 1.37 | 1.4 | 5.6 | +0.01 (+0.72%) | 32,700 |
2 Nov 2022 | USD | 1.41 | 1.41 | 1.39 | 1.39 | 5.56 | -0.02 (-1.42%) | 6,900 |
1 Nov 2022 | USD | 1.4 | 1.43 | 1.4 | 1.41 | 5.64 | +0.01 (+0.71%) | 39,800 |
31 Oct 2022 | USD | 1.43 | 1.43 | 1.4 | 1.4 | 5.6 | -0.04 (-2.78%) | 3,900 |