Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.6 | 1.65 | 1.5312 | 1.59 | 19.08 | -0.07 (-4.21%) | 13,462 |
16 Dec 2022 | USD | 1.55 | 1.69 | 1.4801 | 1.6599 | 19.9188 | +0.06 (+3.75%) | 67,931 |
15 Dec 2022 | USD | 1.6399 | 1.6399 | 1.45 | 1.5999 | 19.1988 | +0.14 (+9.58%) | 70,371 |
14 Dec 2022 | USD | 1.5895 | 1.64 | 1.4001 | 1.46 | 17.52 | -0.14 (-8.74%) | 113,002 |
13 Dec 2022 | USD | 1.6 | 1.7 | 1.5101 | 1.5999 | 19.1988 | -0.017 (-1.08%) | 107,225 |
12 Dec 2022 | USD | 1.5 | 1.65 | 1.47 | 1.6173 | 19.4076 | +0.017 (+1.08%) | 105,216 |
9 Dec 2022 | USD | 1.5447 | 1.6 | 1.4586 | 1.6 | 19.2 | +0.11 (+7.38%) | 12,409 |
8 Dec 2022 | USD | 1.58 | 1.6 | 1.4225 | 1.49 | 17.88 | -0.088 (-5.60%) | 39,265 |
7 Dec 2022 | USD | 1.5999 | 1.5999 | 1.45 | 1.5784 | 18.9408 | +0.018 (+1.18%) | 20,712 |
6 Dec 2022 | USD | 1.57 | 1.6099 | 1.53 | 1.56 | 18.72 | -0.06 (-3.70%) | 5,976 |
5 Dec 2022 | USD | 1.65 | 1.7302 | 1.5544 | 1.6199 | 19.4388 | -0.03 (-1.82%) | 94,288 |
2 Dec 2022 | USD | 1.59 | 1.65 | 1.58 | 1.6499 | 19.7988 | -0.05 (-2.95%) | 9,467 |
1 Dec 2022 | USD | 1.6292 | 1.7 | 1.6292 | 1.7 | 20.4 | +0.01 (+0.60%) | 15,522 |
30 Nov 2022 | USD | 1.5804 | 1.8 | 1.5701 | 1.6899 | 20.2788 | +0.09 (+5.63%) | 31,870 |
29 Nov 2022 | USD | 1.5127 | 1.5999 | 1.5104 | 1.5999 | 19.1988 | 0.0 (0.0%) | 10,348 |
28 Nov 2022 | USD | 1.61 | 1.65 | 1.53 | 1.5999 | 19.1988 | -0 (-0.01%) | 26,945 |
25 Nov 2022 | USD | 1.8 | 1.8799 | 1.5353 | 1.6 | 19.2 | -0.05 (-3.02%) | 144,235 |
23 Nov 2022 | USD | 1.7 | 1.7672 | 1.58 | 1.6499 | 19.7988 | -0.042 (-2.46%) | 62,780 |
22 Nov 2022 | USD | 1.71 | 1.9899 | 1.6001 | 1.6915 | 20.298 | +0.002 (+0.09%) | 26,818 |
21 Nov 2022 | USD | 1.841 | 1.86 | 1.65 | 1.6899 | 20.2788 | -0.03 (-1.75%) | 26,022 |
18 Nov 2022 | USD | 1.9679 | 1.9899 | 1.6101 | 1.72 | 20.64 | -0.16 (-8.51%) | 84,153 |
17 Nov 2022 | USD | 2 | 2 | 1.63 | 1.88 | 22.56 | +0.06 (+3.30%) | 43,061 |
16 Nov 2022 | USD | 1.61 | 2.045 | 1.5 | 1.8199 | 21.8388 | +0.16 (+9.63%) | 74,948 |
15 Nov 2022 | USD | 1.52 | 1.75 | 1.52 | 1.66 | 19.92 | +0.12 (+7.79%) | 50,406 |
14 Nov 2022 | USD | 1.46 | 1.6499 | 1.42 | 1.54 | 18.48 | +0.05 (+3.36%) | 139,064 |
11 Nov 2022 | USD | 1.71 | 1.827 | 1.39 | 1.49 | 17.88 | -0.272 (-15.45%) | 105,123 |
10 Nov 2022 | USD | 1.7952 | 1.9198 | 1.6711 | 1.7622 | 21.1464 | +0.102 (+6.16%) | 50,525 |
9 Nov 2022 | USD | 1.76 | 1.9599 | 1.6 | 1.66 | 19.92 | -0.14 (-7.77%) | 58,383 |
8 Nov 2022 | USD | 1.8132 | 1.8299 | 1.73 | 1.7999 | 21.5988 | -0.04 (-2.17%) | 5,788 |
7 Nov 2022 | USD | 2.16 | 2.16 | 1.7001 | 1.8399 | 22.0788 | -0.44 (-19.30%) | 103,640 |