Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | USD | 1.12 | 1.15 | 1.1 | 1.15 | 1.15 | 0.0 (0.0%) | 5,300 |
14 Dec 2022 | USD | 1.3 | 1.3 | 1.12 | 1.15 | 1.15 | -0.04 (-3.36%) | 62,000 |
13 Dec 2022 | USD | 1.01 | 1.29 | 1.01 | 1.19 | 1.19 | +0.08 (+7.21%) | 2,468,300 |
12 Dec 2022 | USD | 1.1 | 1.12 | 1.02 | 1.11 | 1.11 | -0.005 (-0.45%) | 74,800 |
9 Dec 2022 | USD | 1.121 | 1.15 | 1.115 | 1.115 | 1.115 | -0.005 (-0.45%) | 7,800 |
8 Dec 2022 | USD | 1.16 | 1.225 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 21,000 |
7 Dec 2022 | USD | 1.16 | 1.19 | 1.14 | 1.15 | 1.15 | -0.025 (-2.13%) | 40,000 |
6 Dec 2022 | USD | 1.282 | 1.282 | 1.14 | 1.175 | 1.175 | +0.005 (+0.43%) | 9,100 |
5 Dec 2022 | USD | 1.13 | 1.289 | 1.13 | 1.17 | 1.17 | +0.03 (+2.63%) | 21,600 |
2 Dec 2022 | USD | 1.16 | 1.24 | 1.14 | 1.14 | 1.14 | -0.04 (-3.39%) | 43,800 |
1 Dec 2022 | USD | 1.28 | 1.29 | 1.16 | 1.18 | 1.18 | -0.07 (-5.60%) | 18,600 |
30 Nov 2022 | USD | 1.3 | 1.3 | 1.25 | 1.25 | 1.25 | +0.01 (+0.81%) | 17,900 |
29 Nov 2022 | USD | 1.37 | 1.37 | 1.24 | 1.24 | 1.24 | -0.12 (-8.82%) | 86,100 |
28 Nov 2022 | USD | 1.37 | 1.377 | 1.31 | 1.36 | 1.36 | +0.06 (+4.62%) | 5,700 |
25 Nov 2022 | USD | 1.26 | 1.34 | 1.26 | 1.3 | 1.3 | +0.025 (+1.96%) | 2,200 |
23 Nov 2022 | USD | 1.35 | 1.353 | 1.23 | 1.275 | 1.275 | +0.075 (+6.25%) | 57,700 |
22 Nov 2022 | USD | 1.264 | 1.31 | 1.2 | 1.2 | 1.2 | -0.042 (-3.38%) | 22,200 |
21 Nov 2022 | USD | 1.221 | 1.37 | 1.221 | 1.242 | 1.242 | +0.012 (+0.98%) | 5,200 |
18 Nov 2022 | USD | 1.25 | 1.26 | 1.2 | 1.23 | 1.23 | -0.02 (-1.60%) | 21,300 |
17 Nov 2022 | USD | 1.32 | 1.35 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 28,200 |
16 Nov 2022 | USD | 1.5 | 1.51 | 1.15 | 1.24 | 1.24 | -0.12 (-8.82%) | 69,800 |
15 Nov 2022 | USD | 1.92 | 1.92 | 1.35 | 1.36 | 1.36 | -0.12 (-8.11%) | 32,900 |
14 Nov 2022 | USD | 1.74 | 1.74 | 1.459 | 1.48 | 1.48 | -0.01 (-0.67%) | 25,000 |
11 Nov 2022 | USD | 1.67 | 1.67 | 1.46 | 1.49 | 1.49 | +0.06 (+4.20%) | 26,700 |
10 Nov 2022 | USD | 1.306 | 1.46 | 1.306 | 1.43 | 1.43 | +0.08 (+5.93%) | 25,000 |
9 Nov 2022 | USD | 1.43 | 1.43 | 1.29 | 1.35 | 1.35 | -0.09 (-6.25%) | 27,000 |
8 Nov 2022 | USD | 1.35 | 1.45 | 1.35 | 1.44 | 1.44 | 0.0 (0.0%) | 3,900 |
7 Nov 2022 | USD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.08 (-5.26%) | 300 |
4 Nov 2022 | USD | 1.46 | 1.52 | 1.29 | 1.52 | 1.52 | +0.002 (+0.13%) | 30,400 |
3 Nov 2022 | USD | 1.59 | 1.59 | 1.489 | 1.518 | 1.518 | -0.022 (-1.43%) | 700 |