Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2022 | USD | 1.84 | 1.85 | 1.81 | 1.81 | 1.81 | -0.01 (-0.55%) | 17,300 |
27 Dec 2022 | USD | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 11,200 |
23 Dec 2022 | USD | 1.82 | 1.86 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 7,800 |
22 Dec 2022 | USD | 1.83 | 1.86 | 1.83 | 1.83 | 1.83 | -0.03 (-1.61%) | 24,300 |
21 Dec 2022 | USD | 1.81 | 1.88 | 1.81 | 1.86 | 1.86 | +0.02 (+1.09%) | 41,800 |
20 Dec 2022 | USD | 1.76 | 1.86 | 1.74 | 1.84 | 1.84 | +0.15 (+8.88%) | 109,400 |
19 Dec 2022 | USD | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 13,000 |
16 Dec 2022 | USD | 1.55 | 1.75 | 1.55 | 1.71 | 1.71 | +0.13 (+8.23%) | 90,800 |
15 Dec 2022 | USD | 1.65 | 1.66 | 1.55 | 1.58 | 1.58 | -0.05 (-3.07%) | 51,800 |
14 Dec 2022 | USD | 1.7 | 1.72 | 1.63 | 1.63 | 1.63 | -0.08 (-4.68%) | 82,100 |
13 Dec 2022 | USD | 1.7 | 1.71 | 1.69 | 1.71 | 1.71 | +0.03 (+1.79%) | 31,200 |
12 Dec 2022 | USD | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | +0.04 (+2.44%) | 26,700 |
9 Dec 2022 | USD | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 21,600 |
8 Dec 2022 | USD | 1.72 | 1.72 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 33,100 |
7 Dec 2022 | USD | 1.68 | 1.72 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 10,200 |
6 Dec 2022 | USD | 1.71 | 1.71 | 1.64 | 1.68 | 1.68 | +0.03 (+1.82%) | 35,800 |
5 Dec 2022 | USD | 1.71 | 1.73 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 91,600 |
2 Dec 2022 | USD | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | +0.06 (+3.73%) | 89,500 |
1 Dec 2022 | USD | 1.62 | 1.62 | 1.56 | 1.61 | 1.61 | +0.02 (+1.26%) | 20,400 |
30 Nov 2022 | USD | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | +0.02 (+1.27%) | 56,400 |
29 Nov 2022 | USD | 1.57 | 1.57 | 1.54 | 1.57 | 1.57 | +0.03 (+1.95%) | 7,500 |
28 Nov 2022 | USD | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 8,300 |
25 Nov 2022 | USD | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 900 |
23 Nov 2022 | USD | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 9,100 |
22 Nov 2022 | USD | 1.6 | 1.6 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 13,500 |
21 Nov 2022 | USD | 1.62 | 1.62 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 1,700 |
18 Nov 2022 | USD | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | +0.01 (+0.65%) | 3,100 |
17 Nov 2022 | USD | 1.49 | 1.56 | 1.49 | 1.55 | 1.55 | -0.01 (-0.64%) | 28,400 |
16 Nov 2022 | USD | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 0.0 (0.0%) | 11,900 |
15 Nov 2022 | USD | 1.51 | 1.62 | 1.51 | 1.56 | 1.56 | +0.05 (+3.31%) | 64,500 |