Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.62 | 1.63 | 1.54 | 1.54 | 33,263.9993 | -0.03 (-1.91%) | 11,800 |
16 Dec 2022 | USD | 1.6 | 1.71 | 1.54 | 1.57 | 33,911.9993 | +0.02 (+1.29%) | 18,900 |
15 Dec 2022 | USD | 1.59 | 1.64 | 1.51 | 1.55 | 33,479.9993 | -0.1 (-6.06%) | 15,200 |
14 Dec 2022 | USD | 1.43 | 1.717 | 1.43 | 1.65 | 35,639.9993 | 0.0 (0.0%) | 18,100 |
13 Dec 2022 | USD | 1.63 | 1.7 | 1.531 | 1.65 | 35,639.9993 | +0.02 (+1.23%) | 5,700 |
12 Dec 2022 | USD | 1.67 | 1.67 | 1.57 | 1.63 | 35,207.9993 | -0.05 (-2.98%) | 4,900 |
9 Dec 2022 | USD | 1.65 | 1.684 | 1.65 | 1.68 | 36,287.9993 | +0.03 (+1.82%) | 1,900 |
8 Dec 2022 | USD | 1.585 | 1.66 | 1.585 | 1.65 | 35,639.9993 | -0.04 (-2.37%) | 3,900 |
7 Dec 2022 | USD | 1.816 | 1.816 | 1.67 | 1.69 | 36,503.9993 | -0.1 (-5.59%) | 2,100 |
6 Dec 2022 | USD | 1.789 | 1.79 | 1.73 | 1.79 | 38,663.9992 | +0.03 (+1.70%) | 1,800 |
5 Dec 2022 | USD | 1.72 | 1.83 | 1.72 | 1.76 | 38,015.9992 | -0.009 (-0.51%) | 8,000 |
2 Dec 2022 | USD | 1.769 | 1.769 | 1.769 | 1.769 | 38,210.3992 | -0.051 (-2.80%) | 700 |
1 Dec 2022 | USD | 1.89 | 1.89 | 1.633 | 1.82 | 39,311.9992 | +0.02 (+1.11%) | 3,300 |
30 Nov 2022 | USD | 1.8 | 1.8 | 1.8 | 1.8 | 38,879.9992 | -0.02 (-1.10%) | 300 |
29 Nov 2022 | USD | 1.866 | 1.9 | 1.78 | 1.82 | 39,311.9992 | -0.08 (-4.21%) | 5,800 |
28 Nov 2022 | USD | 1.6 | 1.9 | 1.59 | 1.9 | 41,039.9992 | +0.15 (+8.57%) | 9,300 |
25 Nov 2022 | USD | 1.747 | 1.75 | 1.747 | 1.75 | 37,799.9992 | -0.103 (-5.56%) | 600 |
23 Nov 2022 | USD | 1.726 | 1.91 | 1.726 | 1.853 | 40,024.7992 | +0.003 (+0.16%) | 1,900 |
22 Nov 2022 | USD | 1.73 | 1.927 | 1.73 | 1.85 | 39,959.9992 | +0.04 (+2.21%) | 7,200 |
21 Nov 2022 | USD | 1.728 | 1.85 | 1.728 | 1.81 | 39,095.9992 | +0.005 (+0.28%) | 22,100 |
18 Nov 2022 | USD | 1.737 | 1.815 | 1.737 | 1.805 | 38,987.9992 | -0.01 (-0.55%) | 3,000 |
17 Nov 2022 | USD | 1.895 | 1.95 | 1.8 | 1.815 | 39,203.9992 | -0.107 (-5.57%) | 22,600 |
16 Nov 2022 | USD | 1.91 | 1.922 | 1.91 | 1.922 | 41,515.1992 | -0.028 (-1.44%) | 800 |
15 Nov 2022 | USD | 1.9 | 1.99 | 1.87 | 1.95 | 42,119.9992 | +0.02 (+1.04%) | 14,300 |
14 Nov 2022 | USD | 1.76 | 1.93 | 1.74 | 1.93 | 41,687.9992 | +0.18 (+10.29%) | 65,800 |
11 Nov 2022 | USD | 1.62 | 1.77 | 1.62 | 1.75 | 37,799.9992 | +0.04 (+2.34%) | 13,800 |
10 Nov 2022 | USD | 1.78 | 1.78 | 1.7 | 1.71 | 36,935.9993 | -0.025 (-1.44%) | 8,900 |
9 Nov 2022 | USD | 1.71 | 1.76 | 1.63 | 1.735 | 37,475.9993 | +0.125 (+7.76%) | 19,200 |
8 Nov 2022 | USD | 1.619 | 1.62 | 1.61 | 1.61 | 34,775.9993 | -0.04 (-2.42%) | 4,100 |
7 Nov 2022 | USD | 1.705 | 1.74 | 1.65 | 1.65 | 35,639.9993 | -0.05 (-2.94%) | 6,600 |