Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.15 | 1.19 | 1.1 | 1.1 | 1.1 | -0.07 (-5.98%) | 5,106,000 |
16 Dec 2022 | USD | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | +0.02 (+1.74%) | 4,833,800 |
15 Dec 2022 | USD | 1.11 | 1.15 | 1.09 | 1.15 | 1.15 | +0.04 (+3.60%) | 5,425,400 |
14 Dec 2022 | USD | 1.13 | 1.14 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 3,466,000 |
13 Dec 2022 | USD | 1.18 | 1.21 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 5,251,200 |
12 Dec 2022 | USD | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | +0.06 (+5.41%) | 6,465,900 |
9 Dec 2022 | USD | 1.15 | 1.17 | 1.1 | 1.11 | 1.11 | -0.04 (-3.48%) | 3,173,600 |
8 Dec 2022 | USD | 1.1 | 1.17 | 1.1 | 1.15 | 1.15 | +0.05 (+4.55%) | 4,789,600 |
7 Dec 2022 | USD | 1.09 | 1.11 | 1.06 | 1.1 | 1.1 | +0.02 (+1.85%) | 5,368,400 |
6 Dec 2022 | USD | 1.13 | 1.14 | 1.06 | 1.08 | 1.08 | -0.04 (-3.57%) | 4,400,900 |
5 Dec 2022 | USD | 1.17 | 1.19 | 1.12 | 1.12 | 1.12 | -0.06 (-5.08%) | 4,192,700 |
2 Dec 2022 | USD | 1.18 | 1.2 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 1,784,200 |
1 Dec 2022 | USD | 1.23 | 1.24 | 1.18 | 1.19 | 1.19 | -0.03 (-2.46%) | 2,296,600 |
30 Nov 2022 | USD | 1.19 | 1.23 | 1.16 | 1.22 | 1.22 | +0.04 (+3.39%) | 5,173,500 |
29 Nov 2022 | USD | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | +0.03 (+2.61%) | 2,071,400 |
28 Nov 2022 | USD | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -0.06 (-4.96%) | 3,837,900 |
25 Nov 2022 | USD | 1.2 | 1.22 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 1,520,800 |
23 Nov 2022 | USD | 1.22 | 1.24 | 1.18 | 1.21 | 1.21 | -0.01 (-0.82%) | 2,683,400 |
22 Nov 2022 | USD | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | +0.07 (+6.09%) | 4,121,500 |
21 Nov 2022 | USD | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -0.03 (-2.54%) | 4,426,400 |
18 Nov 2022 | USD | 1.2 | 1.22 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 3,577,000 |
17 Nov 2022 | USD | 1.19 | 1.21 | 1.16 | 1.2 | 1.2 | -0.01 (-0.83%) | 3,420,800 |
16 Nov 2022 | USD | 1.25 | 1.26 | 1.19 | 1.21 | 1.21 | -0.05 (-3.97%) | 3,187,300 |
15 Nov 2022 | USD | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 3,770,600 |
14 Nov 2022 | USD | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -0.01 (-0.79%) | 3,673,000 |
11 Nov 2022 | USD | 1.23 | 1.31 | 1.23 | 1.27 | 1.27 | +0.03 (+2.42%) | 8,005,800 |
10 Nov 2022 | USD | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | +0.07 (+5.98%) | 4,512,600 |
9 Nov 2022 | USD | 1.26 | 1.27 | 1.16 | 1.17 | 1.17 | -0.09 (-7.14%) | 4,310,900 |
8 Nov 2022 | USD | 1.24 | 1.27 | 1.2 | 1.26 | 1.26 | +0.02 (+1.61%) | 4,108,300 |
7 Nov 2022 | USD | 1.18 | 1.25 | 1.15 | 1.24 | 1.24 | +0.06 (+5.08%) | 3,616,500 |