Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.22 | 1.26 | 1.17 | 1.18 | 1.18 | -0.04 (-3.28%) | 274,900 |
16 Dec 2022 | USD | 1.21 | 1.26 | 1.16 | 1.22 | 1.22 | -0.01 (-0.81%) | 619,100 |
15 Dec 2022 | USD | 1.32 | 1.34 | 1.22 | 1.23 | 1.23 | -0.12 (-8.89%) | 391,100 |
14 Dec 2022 | USD | 1.46 | 1.49 | 1.35 | 1.35 | 1.35 | -0.12 (-8.16%) | 372,700 |
13 Dec 2022 | USD | 1.47 | 1.5 | 1.41 | 1.47 | 1.47 | +0.06 (+4.26%) | 335,300 |
12 Dec 2022 | USD | 1.26 | 1.45 | 1.25 | 1.41 | 1.41 | +0.13 (+10.16%) | 467,000 |
9 Dec 2022 | USD | 1.25 | 1.3 | 1.22 | 1.28 | 1.28 | +0.03 (+2.40%) | 403,100 |
8 Dec 2022 | USD | 1.32 | 1.35 | 1.23 | 1.25 | 1.25 | -0.07 (-5.30%) | 493,800 |
7 Dec 2022 | USD | 1.34 | 1.399 | 1.32 | 1.32 | 1.32 | -0.04 (-2.94%) | 507,400 |
6 Dec 2022 | USD | 1.36 | 1.4 | 1.33 | 1.36 | 1.36 | +0.02 (+1.49%) | 481,800 |
5 Dec 2022 | USD | 1.45 | 1.494 | 1.32 | 1.34 | 1.34 | -0.1 (-6.94%) | 929,000 |
2 Dec 2022 | USD | 1.45 | 1.49 | 1.37 | 1.44 | 1.44 | 0.0 (0.0%) | 415,200 |
1 Dec 2022 | USD | 1.52 | 1.558 | 1.43 | 1.44 | 1.44 | -0.07 (-4.64%) | 427,700 |
30 Nov 2022 | USD | 1.68 | 1.68 | 1.34 | 1.51 | 1.51 | -0.13 (-7.93%) | 2,247,200 |
29 Nov 2022 | USD | 1.64 | 1.69 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 277,900 |
28 Nov 2022 | USD | 1.71 | 1.73 | 1.63 | 1.64 | 1.64 | -0.12 (-6.82%) | 313,500 |
25 Nov 2022 | USD | 1.72 | 1.77 | 1.701 | 1.76 | 1.76 | +0.04 (+2.33%) | 187,700 |
23 Nov 2022 | USD | 1.7 | 1.72 | 1.66 | 1.72 | 1.72 | +0.01 (+0.58%) | 277,700 |
22 Nov 2022 | USD | 1.6 | 1.761 | 1.6 | 1.71 | 1.71 | +0.11 (+6.88%) | 972,600 |
21 Nov 2022 | USD | 1.68 | 1.69 | 1.55 | 1.6 | 1.6 | -0.03 (-1.84%) | 1,452,100 |
18 Nov 2022 | USD | 1.63 | 1.66 | 1.59 | 1.63 | 1.63 | -0.01 (-0.61%) | 254,400 |
17 Nov 2022 | USD | 1.63 | 1.65 | 1.575 | 1.64 | 1.64 | -0.03 (-1.80%) | 481,200 |
16 Nov 2022 | USD | 1.8 | 1.809 | 1.635 | 1.67 | 1.67 | -0.12 (-6.70%) | 701,800 |
15 Nov 2022 | USD | 1.7 | 1.83 | 1.66 | 1.79 | 1.79 | +0.06 (+3.47%) | 1,043,000 |
14 Nov 2022 | USD | 1.7 | 1.875 | 1.7 | 1.73 | 1.73 | 0.0 (0.0%) | 695,500 |
11 Nov 2022 | USD | 1.72 | 1.81 | 1.665 | 1.73 | 1.73 | +0.04 (+2.37%) | 478,700 |
10 Nov 2022 | USD | 1.61 | 1.711 | 1.59 | 1.69 | 1.69 | +0.17 (+11.18%) | 602,000 |
9 Nov 2022 | USD | 1.68 | 1.68 | 1.51 | 1.52 | 1.52 | -0.16 (-9.52%) | 649,100 |
8 Nov 2022 | USD | 1.69 | 1.7 | 1.62 | 1.68 | 1.68 | +0.03 (+1.82%) | 758,100 |
7 Nov 2022 | USD | 1.69 | 1.721 | 1.62 | 1.65 | 1.65 | -0.07 (-4.07%) | 556,500 |