Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 1.13 | 1.13 | 1.06 | 1.085 | 1.085 | +0.005 (+0.46%) | 10,100 |
12 Dec 2022 | USD | 1.17 | 1.17 | 1.015 | 1.08 | 1.08 | 0.0 (0.0%) | 17,700 |
9 Dec 2022 | USD | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 5,200 |
8 Dec 2022 | USD | 1.1 | 1.11 | 1.066 | 1.08 | 1.08 | -0.02 (-1.82%) | 6,300 |
7 Dec 2022 | USD | 1.13 | 1.16 | 1.1 | 1.1 | 1.1 | -0.09 (-7.56%) | 2,900 |
6 Dec 2022 | USD | 1.11 | 1.22 | 1.1 | 1.19 | 1.19 | +0.05 (+4.39%) | 11,200 |
5 Dec 2022 | USD | 1.14 | 1.28 | 1.11 | 1.14 | 1.14 | -0.03 (-2.56%) | 30,800 |
2 Dec 2022 | USD | 1.151 | 1.2 | 1.14 | 1.17 | 1.17 | -0.04 (-3.31%) | 12,000 |
1 Dec 2022 | USD | 1.06 | 1.24 | 1.06 | 1.21 | 1.21 | +0.13 (+12.04%) | 102,300 |
30 Nov 2022 | USD | 1.09 | 1.14 | 1.04 | 1.08 | 1.08 | -0.05 (-4.42%) | 19,000 |
29 Nov 2022 | USD | 1.2 | 1.2 | 1.13 | 1.13 | 1.13 | -0.1 (-8.13%) | 11,800 |
28 Nov 2022 | USD | 1.23 | 1.255 | 1.19 | 1.23 | 1.23 | -0.06 (-4.65%) | 10,400 |
25 Nov 2022 | USD | 1.26 | 1.29 | 1.24 | 1.29 | 1.29 | +0.013 (+1.02%) | 18,000 |
23 Nov 2022 | USD | 1.23 | 1.29 | 1.21 | 1.277 | 1.277 | +0.007 (+0.55%) | 11,000 |
22 Nov 2022 | USD | 1.22 | 1.29 | 1.17 | 1.27 | 1.27 | +0.04 (+3.25%) | 10,600 |
21 Nov 2022 | USD | 1.24 | 1.277 | 1.15 | 1.23 | 1.23 | -0.028 (-2.23%) | 26,500 |
18 Nov 2022 | USD | 1.19 | 1.258 | 1.132 | 1.258 | 1.258 | +0.038 (+3.11%) | 18,300 |
17 Nov 2022 | USD | 1.241 | 1.245 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 11,700 |
16 Nov 2022 | USD | 1.27 | 1.3 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 15,300 |
15 Nov 2022 | USD | 1.26 | 1.265 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 10,900 |
14 Nov 2022 | USD | 1.3 | 1.3 | 1.2 | 1.25 | 1.25 | +0.04 (+3.31%) | 21,800 |
11 Nov 2022 | USD | 1.2 | 1.31 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 31,200 |
10 Nov 2022 | USD | 1.22 | 1.3 | 1.19 | 1.24 | 1.24 | +0.07 (+5.98%) | 18,700 |
9 Nov 2022 | USD | 1.3 | 1.39 | 1.16 | 1.17 | 1.17 | -0.09 (-7.14%) | 34,000 |
8 Nov 2022 | USD | 1.33 | 1.35 | 1.26 | 1.26 | 1.26 | -0.07 (-5.26%) | 5,100 |
7 Nov 2022 | USD | 1.35 | 1.35 | 1.281 | 1.33 | 1.33 | +0.02 (+1.53%) | 20,600 |
4 Nov 2022 | USD | 1.3 | 1.34 | 1.26 | 1.31 | 1.31 | +0.06 (+4.80%) | 13,200 |
3 Nov 2022 | USD | 1.25 | 1.309 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 4,500 |
2 Nov 2022 | USD | 1.4 | 1.4 | 1.24 | 1.28 | 1.28 | -0.02 (-1.54%) | 24,700 |
1 Nov 2022 | USD | 1.35 | 1.43 | 1.249 | 1.3 | 1.3 | +0.04 (+3.17%) | 29,400 |