Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | USD | 1.725 | 1.725 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 18,200 |
8 Dec 2022 | USD | 1.64 | 1.72 | 1.53 | 1.7 | 1.7 | +0.12 (+7.59%) | 83,800 |
7 Dec 2022 | USD | 1.69 | 1.69 | 1.51 | 1.58 | 1.58 | -0.02 (-1.25%) | 62,100 |
6 Dec 2022 | USD | 1.61 | 1.7 | 1.56 | 1.6 | 1.6 | +0.02 (+1.27%) | 98,500 |
5 Dec 2022 | USD | 1.54 | 1.7 | 1.44 | 1.58 | 1.58 | +0.07 (+4.64%) | 138,300 |
2 Dec 2022 | USD | 1.37 | 1.59 | 1.37 | 1.51 | 1.51 | +0.13 (+9.42%) | 55,800 |
1 Dec 2022 | USD | 1.39 | 1.44 | 1.24 | 1.38 | 1.38 | -0.04 (-2.82%) | 50,700 |
30 Nov 2022 | USD | 1.24 | 1.42 | 1.103 | 1.42 | 1.42 | +0.18 (+14.52%) | 67,600 |
29 Nov 2022 | USD | 1.02 | 1.28 | 1.02 | 1.24 | 1.24 | +0.19 (+18.10%) | 94,900 |
28 Nov 2022 | USD | 1.02 | 1.14 | 1.02 | 1.05 | 1.05 | +0.01 (+0.96%) | 138,300 |
25 Nov 2022 | USD | 1 | 1.093 | 0.99 | 1.04 | 1.04 | +0.02 (+1.96%) | 41,800 |
23 Nov 2022 | USD | 1.11 | 1.11 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 8,400 |
22 Nov 2022 | USD | 0.93 | 1.05 | 0.93 | 1.02 | 1.02 | +0.049 (+5.05%) | 9,600 |
21 Nov 2022 | USD | 1.03 | 1.03 | 0.966 | 0.971 | 0.971 | -0.019 (-1.92%) | 11,700 |
18 Nov 2022 | USD | 0.95 | 1.02 | 0.94 | 0.99 | 0.99 | 0.0 (0.0%) | 27,400 |
17 Nov 2022 | USD | 1.01 | 1.04 | 0.96 | 0.99 | 0.99 | 0.0 (0.0%) | 20,900 |
16 Nov 2022 | USD | 0.89 | 1.05 | 0.89 | 0.99 | 0.99 | +0.04 (+4.21%) | 36,900 |
15 Nov 2022 | USD | 1.03 | 1.1 | 0.95 | 0.95 | 0.95 | -0.09 (-8.65%) | 82,000 |
14 Nov 2022 | USD | 1.1 | 1.142 | 1.03 | 1.04 | 1.04 | -0.08 (-7.14%) | 40,000 |
11 Nov 2022 | USD | 1.11 | 1.212 | 1.03 | 1.12 | 1.12 | -0.06 (-5.08%) | 68,800 |
10 Nov 2022 | USD | 1.31 | 1.38 | 1.16 | 1.18 | 1.18 | +0.06 (+5.36%) | 186,000 |
9 Nov 2022 | USD | 1.1 | 1.2 | 0.98 | 1.12 | 1.12 | -0.005 (-0.44%) | 48,900 |
8 Nov 2022 | USD | 1.07 | 1.125 | 1.03 | 1.125 | 1.125 | +0.055 (+5.14%) | 49,300 |
7 Nov 2022 | USD | 1.14 | 1.15 | 1.03 | 1.07 | 1.07 | -0.12 (-10.08%) | 38,000 |
4 Nov 2022 | USD | 1.11 | 1.2 | 1.07 | 1.19 | 1.19 | +0.07 (+6.25%) | 33,400 |
3 Nov 2022 | USD | 1.17 | 1.2 | 1.057 | 1.12 | 1.12 | -0.09 (-7.44%) | 93,700 |
2 Nov 2022 | USD | 1.25 | 1.25 | 1.12 | 1.21 | 1.21 | -0.06 (-4.72%) | 78,700 |
1 Nov 2022 | USD | 1.18 | 1.299 | 1.17 | 1.27 | 1.27 | +0.05 (+4.10%) | 52,200 |
31 Oct 2022 | USD | 1.35 | 1.35 | 1.17 | 1.22 | 1.22 | -0.146 (-10.69%) | 108,000 |
28 Oct 2022 | USD | 1.39 | 1.39 | 1.32 | 1.366 | 1.366 | -0.024 (-1.73%) | 29,100 |