Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.445 | 1.445 | 1.31 | 1.31 | 131 | -0.13 (-9.03%) | 39,800 |
16 Dec 2022 | USD | 1.56 | 1.56 | 1.44 | 1.44 | 144 | -0.11 (-7.10%) | 31,700 |
15 Dec 2022 | USD | 1.54 | 1.595 | 1.49 | 1.55 | 155 | +0.02 (+1.31%) | 26,400 |
14 Dec 2022 | USD | 1.55 | 1.55 | 1.47 | 1.53 | 153 | +0.02 (+1.32%) | 6,700 |
13 Dec 2022 | USD | 1.48 | 1.545 | 1.45 | 1.51 | 151 | +0.007 (+0.47%) | 28,600 |
12 Dec 2022 | USD | 1.5 | 1.51 | 1.47 | 1.503 | 150.3 | +0.012 (+0.80%) | 3,900 |
9 Dec 2022 | USD | 1.57 | 1.57 | 1.456 | 1.491 | 149.1 | +0.001 (+0.07%) | 16,100 |
8 Dec 2022 | USD | 1.46 | 1.6 | 1.45 | 1.49 | 149 | +0.01 (+0.68%) | 15,400 |
7 Dec 2022 | USD | 1.55 | 1.55 | 1.47 | 1.48 | 148 | -0.11 (-6.92%) | 9,100 |
6 Dec 2022 | USD | 1.69 | 1.69 | 1.57 | 1.59 | 159 | -0.14 (-8.09%) | 13,400 |
5 Dec 2022 | USD | 1.76 | 1.815 | 1.68 | 1.73 | 173 | +0.05 (+2.98%) | 28,200 |
2 Dec 2022 | USD | 1.6 | 1.68 | 1.59 | 1.68 | 168 | +0.04 (+2.44%) | 11,400 |
1 Dec 2022 | USD | 1.52 | 1.649 | 1.49 | 1.64 | 164 | +0.15 (+10.07%) | 52,300 |
30 Nov 2022 | USD | 1.505 | 1.53 | 1.48 | 1.49 | 149 | -0.02 (-1.32%) | 23,200 |
29 Nov 2022 | USD | 1.53 | 1.58 | 1.51 | 1.51 | 151 | +0.03 (+2.03%) | 18,700 |
28 Nov 2022 | USD | 1.51 | 1.53 | 1.454 | 1.48 | 148 | +0.001 (+0.07%) | 29,400 |
25 Nov 2022 | USD | 1.48 | 1.51 | 1.47 | 1.479 | 147.9 | -0.001 (-0.07%) | 12,800 |
23 Nov 2022 | USD | 1.59 | 1.6 | 1.48 | 1.48 | 148 | -0.06 (-3.90%) | 60,400 |
22 Nov 2022 | USD | 1.57 | 1.92 | 1.52 | 1.54 | 154 | -0.03 (-1.91%) | 345,100 |
21 Nov 2022 | USD | 1.58 | 1.68 | 1.57 | 1.57 | 157 | +0.01 (+0.64%) | 19,300 |
18 Nov 2022 | USD | 1.69 | 1.693 | 1.51 | 1.56 | 156 | -0.15 (-8.77%) | 39,600 |
17 Nov 2022 | USD | 1.69 | 1.74 | 1.65 | 1.71 | 171 | 0.0 (0.0%) | 164,800 |
16 Nov 2022 | USD | 1.6 | 1.78 | 1.58 | 1.71 | 171 | +0.145 (+9.27%) | 143,000 |
15 Nov 2022 | USD | 1.81 | 1.89 | 1.565 | 1.565 | 156.5 | -0.135 (-7.94%) | 29,900 |
14 Nov 2022 | USD | 1.89 | 1.92 | 1.7 | 1.7 | 170 | -0.099 (-5.50%) | 24,600 |
11 Nov 2022 | USD | 1.56 | 1.95 | 1.56 | 1.799 | 179.9 | +0.209 (+13.14%) | 91,700 |
10 Nov 2022 | USD | 1.55 | 1.6 | 1.48 | 1.59 | 159 | +0.045 (+2.91%) | 52,300 |
9 Nov 2022 | USD | 1.57 | 1.58 | 1.47 | 1.545 | 154.5 | -0.005 (-0.32%) | 32,100 |
8 Nov 2022 | USD | 1.8 | 1.8 | 1.51 | 1.55 | 155 | -0.25 (-13.89%) | 90,000 |
7 Nov 2022 | USD | 1.81 | 1.94 | 1.72 | 1.8 | 180 | -0.08 (-4.26%) | 62,100 |