Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1.3 | 1.35 | 1.3 | 1.33 | 13.3 | +0.04 (+3.10%) | 449,000 |
9 Dec 2022 | USD | 1.31 | 1.33 | 1.28 | 1.29 | 12.9 | -0.04 (-3.01%) | 415,300 |
8 Dec 2022 | USD | 1.33 | 1.385 | 1.28 | 1.33 | 13.3 | +0.04 (+3.10%) | 642,300 |
7 Dec 2022 | USD | 1.37 | 1.38 | 1.28 | 1.29 | 12.9 | -0.27 (-17.31%) | 1,773,600 |
6 Dec 2022 | USD | 1.58 | 1.585 | 1.52 | 1.56 | 15.6 | -0.01 (-0.64%) | 656,600 |
5 Dec 2022 | USD | 1.58 | 1.63 | 1.55 | 1.57 | 15.7 | +0.01 (+0.64%) | 674,200 |
2 Dec 2022 | USD | 1.63 | 1.63 | 1.54 | 1.56 | 15.6 | -0.05 (-3.11%) | 1,135,400 |
1 Dec 2022 | USD | 1.65 | 1.75 | 1.61 | 1.61 | 16.1 | -0.03 (-1.83%) | 1,475,800 |
30 Nov 2022 | USD | 1.6 | 1.7 | 1.59 | 1.64 | 16.4 | +0.03 (+1.86%) | 1,381,700 |
29 Nov 2022 | USD | 1.62 | 1.67 | 1.58 | 1.61 | 16.1 | -0.03 (-1.83%) | 693,300 |
28 Nov 2022 | USD | 1.62 | 1.69 | 1.5 | 1.64 | 16.4 | -0.04 (-2.38%) | 1,348,500 |
25 Nov 2022 | USD | 1.47 | 1.69 | 1.45 | 1.68 | 16.8 | +0.23 (+15.86%) | 1,772,900 |
23 Nov 2022 | USD | 1.35 | 1.47 | 1.35 | 1.45 | 14.5 | +0.13 (+9.85%) | 1,678,100 |
22 Nov 2022 | USD | 1.28 | 1.35 | 1.28 | 1.32 | 13.2 | +0.03 (+2.33%) | 336,800 |
21 Nov 2022 | USD | 1.3 | 1.315 | 1.27 | 1.29 | 12.9 | -0.03 (-2.27%) | 345,500 |
18 Nov 2022 | USD | 1.34 | 1.34 | 1.3 | 1.32 | 13.2 | +0.03 (+2.33%) | 360,500 |
17 Nov 2022 | USD | 1.29 | 1.37 | 1.24 | 1.29 | 12.9 | +0.04 (+3.20%) | 1,045,100 |
16 Nov 2022 | USD | 1.25 | 1.266 | 1.23 | 1.25 | 12.5 | 0.0 (0.0%) | 538,800 |
15 Nov 2022 | USD | 1.27 | 1.28 | 1.23 | 1.25 | 12.5 | -0.01 (-0.79%) | 376,600 |
14 Nov 2022 | USD | 1.27 | 1.28 | 1.23 | 1.26 | 12.6 | -0.01 (-0.79%) | 357,300 |
11 Nov 2022 | USD | 1.2 | 1.28 | 1.2 | 1.27 | 12.7 | +0.08 (+6.72%) | 498,300 |
10 Nov 2022 | USD | 1.21 | 1.22 | 1.18 | 1.19 | 11.9 | +0.01 (+0.85%) | 369,900 |
9 Nov 2022 | USD | 1.2 | 1.205 | 1.15 | 1.18 | 11.8 | -0.01 (-0.84%) | 426,400 |
8 Nov 2022 | USD | 1.19 | 1.21 | 1.18 | 1.19 | 11.9 | +0.01 (+0.85%) | 427,800 |
7 Nov 2022 | USD | 1.19 | 1.21 | 1.16 | 1.18 | 11.8 | -0.02 (-1.67%) | 393,700 |
4 Nov 2022 | USD | 1.2 | 1.23 | 1.14 | 1.2 | 12 | +0.04 (+3.45%) | 719,100 |
3 Nov 2022 | USD | 1.19 | 1.21 | 1.15 | 1.16 | 11.6 | -0.03 (-2.52%) | 415,800 |
2 Nov 2022 | USD | 1.27 | 1.28 | 1.19 | 1.19 | 11.9 | -0.09 (-7.03%) | 455,400 |
1 Nov 2022 | USD | 1.23 | 1.28 | 1.23 | 1.28 | 12.8 | +0.05 (+4.07%) | 347,800 |
31 Oct 2022 | USD | 1.2 | 1.24 | 1.2 | 1.23 | 12.3 | +0.03 (+2.50%) | 324,700 |