Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2022 | USD | 1.21 | 1.3 | 1.21 | 1.25 | 1.25 | +0.05 (+4.17%) | 84,800 |
27 Dec 2022 | USD | 1.25 | 1.29 | 1.196 | 1.2 | 1.2 | -0.07 (-5.51%) | 107,700 |
23 Dec 2022 | USD | 1.27 | 1.33 | 1.27 | 1.27 | 1.27 | -0.04 (-3.05%) | 72,900 |
22 Dec 2022 | USD | 1.31 | 1.33 | 1.27 | 1.31 | 1.31 | -0.04 (-2.96%) | 44,700 |
21 Dec 2022 | USD | 1.45 | 1.45 | 1.34 | 1.35 | 1.35 | -0.05 (-3.57%) | 59,900 |
20 Dec 2022 | USD | 1.33 | 1.49 | 1.306 | 1.4 | 1.4 | +0.1 (+7.69%) | 84,200 |
19 Dec 2022 | USD | 1.49 | 1.54 | 1.3 | 1.3 | 1.3 | -0.22 (-14.47%) | 149,900 |
16 Dec 2022 | USD | 1.7 | 1.72 | 1.5 | 1.52 | 1.52 | -0.13 (-7.88%) | 320,100 |
15 Dec 2022 | USD | 1.79 | 1.87 | 1.65 | 1.65 | 1.65 | -0.18 (-9.84%) | 172,600 |
14 Dec 2022 | USD | 1.8 | 1.91 | 1.76 | 1.83 | 1.83 | +0.05 (+2.81%) | 187,000 |
13 Dec 2022 | USD | 1.63 | 1.854 | 1.609 | 1.78 | 1.78 | +0.17 (+10.56%) | 409,900 |
12 Dec 2022 | USD | 1.56 | 1.63 | 1.53 | 1.61 | 1.61 | +0.06 (+3.87%) | 104,500 |
9 Dec 2022 | USD | 1.55 | 1.61 | 1.5 | 1.55 | 1.55 | +0.04 (+2.65%) | 162,900 |
8 Dec 2022 | USD | 1.46 | 1.53 | 1.42 | 1.51 | 1.51 | +0.05 (+3.42%) | 138,400 |
7 Dec 2022 | USD | 1.49 | 1.49 | 1.39 | 1.46 | 1.46 | -0.01 (-0.68%) | 44,400 |
6 Dec 2022 | USD | 1.5 | 1.52 | 1.43 | 1.47 | 1.47 | -0.04 (-2.65%) | 69,400 |
5 Dec 2022 | USD | 1.48 | 1.55 | 1.43 | 1.51 | 1.51 | +0.05 (+3.42%) | 167,300 |
2 Dec 2022 | USD | 1.35 | 1.46 | 1.302 | 1.46 | 1.46 | +0.08 (+5.80%) | 82,300 |
1 Dec 2022 | USD | 1.38 | 1.4 | 1.31 | 1.38 | 1.38 | +0.04 (+2.99%) | 71,100 |
30 Nov 2022 | USD | 1.35 | 1.384 | 1.27 | 1.34 | 1.34 | -0.02 (-1.47%) | 155,700 |
29 Nov 2022 | USD | 1.5 | 1.549 | 1.32 | 1.36 | 1.36 | -0.06 (-4.23%) | 269,400 |
28 Nov 2022 | USD | 1.3 | 1.45 | 1.25 | 1.42 | 1.42 | +0.1 (+7.58%) | 101,800 |
25 Nov 2022 | USD | 1.28 | 1.36 | 1.28 | 1.32 | 1.32 | +0.04 (+3.13%) | 51,400 |
23 Nov 2022 | USD | 1.33 | 1.33 | 1.24 | 1.28 | 1.28 | -0.05 (-3.76%) | 101,000 |
22 Nov 2022 | USD | 1.3 | 1.37 | 1.29 | 1.33 | 1.33 | +0.01 (+0.76%) | 43,100 |
21 Nov 2022 | USD | 1.37 | 1.37 | 1.27 | 1.32 | 1.32 | -0.02 (-1.49%) | 195,300 |
18 Nov 2022 | USD | 1.39 | 1.43 | 1.33 | 1.34 | 1.34 | -0.05 (-3.60%) | 121,400 |
17 Nov 2022 | USD | 1.44 | 1.48 | 1.36 | 1.39 | 1.39 | -0.1 (-6.71%) | 167,400 |
16 Nov 2022 | USD | 1.6 | 1.64 | 1.43 | 1.49 | 1.49 | -0.08 (-5.10%) | 105,500 |
15 Nov 2022 | USD | 1.4 | 1.6 | 1.4 | 1.57 | 1.57 | +0.18 (+12.95%) | 237,300 |