Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.37 | 1.41 | 1.34 | 1.34 | 13.4 | -0.03 (-2.19%) | 372,700 |
16 Dec 2022 | USD | 1.34 | 1.43 | 1.34 | 1.37 | 13.7 | 0.0 (0.0%) | 2,701,300 |
15 Dec 2022 | USD | 1.32 | 1.41 | 1.3 | 1.37 | 13.7 | +0.02 (+1.48%) | 466,000 |
14 Dec 2022 | USD | 1.37 | 1.39 | 1.3 | 1.35 | 13.5 | -0.02 (-1.46%) | 365,000 |
13 Dec 2022 | USD | 1.28 | 1.39 | 1.28 | 1.37 | 13.7 | +0.12 (+9.60%) | 522,500 |
12 Dec 2022 | USD | 1.33 | 1.34 | 1.24 | 1.25 | 12.5 | -0.1 (-7.41%) | 573,800 |
9 Dec 2022 | USD | 1.27 | 1.37 | 1.27 | 1.35 | 13.5 | +0.06 (+4.65%) | 256,900 |
8 Dec 2022 | USD | 1.23 | 1.33 | 1.23 | 1.29 | 12.9 | +0.05 (+4.03%) | 269,700 |
7 Dec 2022 | USD | 1.32 | 1.36 | 1.23 | 1.24 | 12.4 | -0.06 (-4.62%) | 446,500 |
6 Dec 2022 | USD | 1.37 | 1.39 | 1.3 | 1.3 | 13 | -0.06 (-4.41%) | 348,700 |
5 Dec 2022 | USD | 1.4 | 1.4 | 1.36 | 1.36 | 13.6 | -0.02 (-1.45%) | 132,300 |
2 Dec 2022 | USD | 1.42 | 1.5 | 1.38 | 1.38 | 13.8 | -0.04 (-2.82%) | 185,900 |
1 Dec 2022 | USD | 1.41 | 1.47 | 1.4 | 1.42 | 14.2 | 0.0 (0.0%) | 258,600 |
30 Nov 2022 | USD | 1.4 | 1.44 | 1.36 | 1.42 | 14.2 | +0.02 (+1.43%) | 316,700 |
29 Nov 2022 | USD | 1.41 | 1.44 | 1.37 | 1.4 | 14 | -0.01 (-0.71%) | 195,000 |
28 Nov 2022 | USD | 1.47 | 1.49 | 1.41 | 1.41 | 14.1 | -0.07 (-4.73%) | 120,300 |
25 Nov 2022 | USD | 1.45 | 1.5 | 1.43 | 1.48 | 14.8 | +0.03 (+2.07%) | 99,800 |
23 Nov 2022 | USD | 1.5 | 1.5 | 1.43 | 1.45 | 14.5 | -0.03 (-2.03%) | 273,900 |
22 Nov 2022 | USD | 1.5 | 1.51 | 1.4 | 1.48 | 14.8 | -0.01 (-0.67%) | 231,300 |
21 Nov 2022 | USD | 1.51 | 1.55 | 1.49 | 1.49 | 14.9 | -0.04 (-2.61%) | 140,100 |
18 Nov 2022 | USD | 1.5 | 1.56 | 1.5 | 1.53 | 15.3 | +0.03 (+2%) | 187,100 |
17 Nov 2022 | USD | 1.51 | 1.54 | 1.5 | 1.5 | 15 | -0.02 (-1.32%) | 99,300 |
16 Nov 2022 | USD | 1.58 | 1.6 | 1.52 | 1.52 | 15.2 | -0.07 (-4.40%) | 280,400 |
15 Nov 2022 | USD | 1.56 | 1.62 | 1.56 | 1.59 | 15.9 | +0.06 (+3.92%) | 234,600 |
14 Nov 2022 | USD | 1.57 | 1.59 | 1.52 | 1.53 | 15.3 | -0.06 (-3.77%) | 134,400 |
11 Nov 2022 | USD | 1.57 | 1.64 | 1.55 | 1.59 | 15.9 | +0.04 (+2.58%) | 299,300 |
10 Nov 2022 | USD | 1.52 | 1.56 | 1.51 | 1.55 | 15.5 | +0.03 (+1.97%) | 213,100 |
9 Nov 2022 | USD | 1.54 | 1.56 | 1.5 | 1.52 | 15.2 | -0.01 (-0.65%) | 269,100 |
8 Nov 2022 | USD | 1.56 | 1.58 | 1.5 | 1.53 | 15.3 | +0.01 (+0.66%) | 215,100 |
7 Nov 2022 | USD | 1.58 | 1.61 | 1.51 | 1.52 | 15.2 | -0.04 (-2.56%) | 141,000 |