Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1.12 | 1.188 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 55,000 |
9 Dec 2022 | USD | 1.1 | 1.2 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 171,200 |
8 Dec 2022 | USD | 1.12 | 1.1781 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 83,900 |
7 Dec 2022 | USD | 1.2 | 1.2 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 47,200 |
6 Dec 2022 | USD | 1.1301 | 1.2 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 57,800 |
5 Dec 2022 | USD | 1.21 | 1.21 | 1.13 | 1.13 | 1.13 | -0.032 (-2.71%) | 47,600 |
2 Dec 2022 | USD | 1.15 | 1.21 | 1.145 | 1.1615 | 1.1615 | +0.002 (+0.17%) | 33,500 |
1 Dec 2022 | USD | 1.155 | 1.17 | 1.14 | 1.1595 | 1.1595 | -0.03 (-2.56%) | 79,400 |
30 Nov 2022 | USD | 1.18 | 1.21 | 1.175 | 1.19 | 1.19 | -0.015 (-1.20%) | 59,500 |
29 Nov 2022 | USD | 1.23 | 1.24 | 1.1701 | 1.2045 | 1.2045 | +0.025 (+2.08%) | 43,000 |
28 Nov 2022 | USD | 1.19 | 1.24 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 205,900 |
25 Nov 2022 | USD | 1.19 | 1.2573 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 65,800 |
23 Nov 2022 | USD | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | +0.03 (+2.61%) | 51,600 |
22 Nov 2022 | USD | 1.14 | 1.21 | 1.14 | 1.15 | 1.15 | +0.05 (+4.55%) | 161,800 |
21 Nov 2022 | USD | 1.11 | 1.15 | 1.1 | 1.1 | 1.1 | -0.025 (-2.22%) | 117,600 |
18 Nov 2022 | USD | 1.12 | 1.15 | 1.11 | 1.125 | 1.125 | +0.005 (+0.45%) | 70,800 |
17 Nov 2022 | USD | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | +0.01 (+0.91%) | 766,300 |
16 Nov 2022 | USD | 1.15 | 1.15 | 1.08 | 1.1099 | 1.1099 | +0.049 (+4.66%) | 357,000 |
15 Nov 2022 | USD | 1.14 | 1.14 | 1.04 | 1.0605 | 1.0605 | +0.021 (+1.97%) | 156,100 |
14 Nov 2022 | USD | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0 (-0.03%) | 242,500 |
11 Nov 2022 | USD | 1.04 | 1.07 | 1.0201 | 1.0403 | 1.0403 | +0.02 (+1.99%) | 106,600 |
10 Nov 2022 | USD | 1.03 | 1.15 | 1.0066 | 1.02 | 1.02 | -0.02 (-1.92%) | 114,500 |
9 Nov 2022 | USD | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -0.069 (-6.22%) | 201,400 |
8 Nov 2022 | USD | 1.0788 | 1.15 | 1.05 | 1.109 | 1.109 | +0.019 (+1.74%) | 164,400 |
7 Nov 2022 | USD | 1.06 | 1.14 | 1.06 | 1.09 | 1.09 | +0.04 (+3.81%) | 306,400 |
4 Nov 2022 | USD | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | +0.002 (+0.19%) | 259,300 |
3 Nov 2022 | USD | 1.045 | 1.06 | 1.04 | 1.048 | 1.048 | -0.002 (-0.19%) | 125,900 |
2 Nov 2022 | USD | 1.075 | 1.09 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 485,900 |
1 Nov 2022 | USD | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 579,900 |
31 Oct 2022 | USD | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | +0.005 (+0.47%) | 116,300 |