Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1.3 | 1.39 | 1.23 | 1.39 | 4.6333 | 0.0 (0.0%) | 20,300 |
9 Dec 2022 | USD | 1.36 | 1.449 | 1.36 | 1.39 | 4.6333 | +0.09 (+6.92%) | 10,200 |
8 Dec 2022 | USD | 1.35 | 1.46 | 1.3 | 1.3 | 4.3333 | -0.13 (-9.09%) | 26,800 |
7 Dec 2022 | USD | 1.42 | 1.465 | 1.32 | 1.43 | 4.7667 | +0.01 (+0.70%) | 4,700 |
6 Dec 2022 | USD | 1.55 | 1.55 | 1.42 | 1.42 | 4.7333 | -0.05 (-3.40%) | 1,600 |
5 Dec 2022 | USD | 1.45 | 1.53 | 1.41 | 1.47 | 4.9 | +0.08 (+5.76%) | 37,100 |
2 Dec 2022 | USD | 1.32 | 1.42 | 1.295 | 1.39 | 4.6333 | +0.05 (+3.73%) | 14,200 |
1 Dec 2022 | USD | 1.39 | 1.45 | 1.12 | 1.34 | 4.4667 | -0.15 (-10.07%) | 37,900 |
30 Nov 2022 | USD | 1.47 | 1.59 | 1.36 | 1.49 | 4.9667 | +0.15 (+11.19%) | 82,800 |
29 Nov 2022 | USD | 1.3 | 1.36 | 1.3 | 1.34 | 4.4667 | -0.005 (-0.37%) | 25,700 |
28 Nov 2022 | USD | 1.35 | 1.41 | 1.29 | 1.345 | 4.4833 | +0.035 (+2.67%) | 8,700 |
25 Nov 2022 | USD | 1.27 | 1.32 | 1.27 | 1.31 | 4.3667 | 0.0 (0.0%) | 1,000 |
23 Nov 2022 | USD | 1.19 | 1.32 | 1.19 | 1.31 | 4.3667 | -0.01 (-0.76%) | 10,600 |
22 Nov 2022 | USD | 1.24 | 1.34 | 1.24 | 1.32 | 4.4 | 0.0 (0.0%) | 1,300 |
21 Nov 2022 | USD | 1.37 | 1.37 | 1.28 | 1.32 | 4.4 | +0.04 (+3.13%) | 4,300 |
18 Nov 2022 | USD | 1.31 | 1.4 | 1.27 | 1.28 | 4.2667 | -0.03 (-2.29%) | 22,000 |
17 Nov 2022 | USD | 1.36 | 1.36 | 1.26 | 1.31 | 4.3667 | +0.04 (+3.15%) | 4,700 |
16 Nov 2022 | USD | 1.26 | 1.33 | 1.26 | 1.27 | 4.2333 | 0.0 (0.0%) | 9,300 |
15 Nov 2022 | USD | 1.199 | 1.35 | 1.18 | 1.27 | 4.2333 | +0.13 (+11.40%) | 81,500 |
14 Nov 2022 | USD | 1.1 | 1.16 | 1.1 | 1.14 | 3.8 | +0.06 (+5.56%) | 18,400 |
11 Nov 2022 | USD | 1.03 | 1.13 | 1.03 | 1.08 | 3.6 | +0.05 (+4.85%) | 21,100 |
10 Nov 2022 | USD | 1.19 | 1.19 | 1 | 1.03 | 3.4333 | -0.06 (-5.50%) | 41,400 |
9 Nov 2022 | USD | 1.17 | 1.17 | 1.07 | 1.09 | 3.6333 | 0.0 (0.0%) | 10,500 |
8 Nov 2022 | USD | 1.17 | 1.17 | 1.08 | 1.09 | 3.6333 | -0.03 (-2.68%) | 7,800 |
7 Nov 2022 | USD | 1.07 | 1.145 | 1.07 | 1.12 | 3.7333 | +0.055 (+5.16%) | 7,200 |
4 Nov 2022 | USD | 1.15 | 1.15 | 1.02 | 1.065 | 3.55 | -0.035 (-3.18%) | 49,000 |
3 Nov 2022 | USD | 1.36 | 1.36 | 1.07 | 1.1 | 3.6667 | -0.16 (-12.70%) | 49,900 |
2 Nov 2022 | USD | 1.13 | 1.34 | 1.13 | 1.26 | 4.2 | 0.0 (0.0%) | 21,800 |
1 Nov 2022 | USD | 1.18 | 1.29 | 1.18 | 1.26 | 4.2 | +0.06 (+5%) | 17,100 |
31 Oct 2022 | USD | 1.13 | 1.2 | 1.13 | 1.2 | 4 | +0.03 (+2.56%) | 6,600 |