Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.01 | 1.01 | 0.99 | 1.01 | 6.06 | 0.0 (0.0%) | 70,200 |
16 Dec 2022 | USD | 1 | 1.03 | 1 | 1.01 | 6.06 | +0.01 (+1%) | 72,500 |
15 Dec 2022 | USD | 1.05 | 1.07 | 0.97 | 1 | 6 | -0.05 (-4.76%) | 239,500 |
14 Dec 2022 | USD | 1.06 | 1.07 | 1.04 | 1.05 | 6.3 | +0.01 (+0.96%) | 121,900 |
13 Dec 2022 | USD | 1.11 | 1.13 | 1.04 | 1.04 | 6.24 | -0.06 (-5.45%) | 204,200 |
12 Dec 2022 | USD | 1.09 | 1.11 | 1.07 | 1.1 | 6.6 | 0.0 (0.0%) | 85,300 |
9 Dec 2022 | USD | 1.12 | 1.12 | 1.07 | 1.1 | 6.6 | -0.02 (-1.79%) | 47,400 |
8 Dec 2022 | USD | 1.08 | 1.15 | 1.08 | 1.12 | 6.72 | +0.04 (+3.70%) | 105,700 |
7 Dec 2022 | USD | 1.11 | 1.12 | 1.08 | 1.08 | 6.48 | -0.04 (-3.57%) | 140,800 |
6 Dec 2022 | USD | 1.17 | 1.18 | 1.12 | 1.12 | 6.72 | -0.06 (-5.08%) | 87,200 |
5 Dec 2022 | USD | 1.21 | 1.22 | 1.17 | 1.18 | 7.08 | -0.04 (-3.28%) | 55,400 |
2 Dec 2022 | USD | 1.25 | 1.27 | 1.22 | 1.22 | 7.32 | -0.03 (-2.40%) | 71,100 |
1 Dec 2022 | USD | 1.28 | 1.28 | 1.25 | 1.25 | 7.5 | -0.04 (-3.10%) | 60,600 |
30 Nov 2022 | USD | 1.27 | 1.29 | 1.24 | 1.29 | 7.74 | +0.01 (+0.78%) | 102,900 |
29 Nov 2022 | USD | 1.3 | 1.35 | 1.25 | 1.28 | 7.68 | -0.02 (-1.54%) | 38,300 |
28 Nov 2022 | USD | 1.38 | 1.39 | 1.26 | 1.3 | 7.8 | -0.08 (-5.80%) | 77,300 |
25 Nov 2022 | USD | 1.38 | 1.39 | 1.31 | 1.38 | 8.28 | -0.02 (-1.43%) | 37,100 |
23 Nov 2022 | USD | 1.39 | 1.44 | 1.36 | 1.4 | 8.4 | +0.01 (+0.72%) | 51,600 |
22 Nov 2022 | USD | 1.35 | 1.39 | 1.34 | 1.39 | 8.34 | +0.04 (+2.96%) | 36,600 |
21 Nov 2022 | USD | 1.33 | 1.35 | 1.29 | 1.35 | 8.1 | +0.04 (+3.05%) | 48,900 |
18 Nov 2022 | USD | 1.31 | 1.33 | 1.28 | 1.31 | 7.86 | 0.0 (0.0%) | 24,000 |
17 Nov 2022 | USD | 1.32 | 1.34 | 1.28 | 1.31 | 7.86 | -0.02 (-1.50%) | 51,300 |
16 Nov 2022 | USD | 1.36 | 1.37 | 1.29 | 1.33 | 7.98 | -0.03 (-2.21%) | 47,000 |
15 Nov 2022 | USD | 1.33 | 1.38 | 1.31 | 1.36 | 8.16 | +0.06 (+4.62%) | 138,100 |
14 Nov 2022 | USD | 1.2 | 1.34 | 1.18 | 1.3 | 7.8 | +0.13 (+11.11%) | 179,900 |
11 Nov 2022 | USD | 1.16 | 1.23 | 1.16 | 1.17 | 7.02 | -0.01 (-0.85%) | 75,900 |
10 Nov 2022 | USD | 1.25 | 1.25 | 1.14 | 1.18 | 7.08 | 0.0 (0.0%) | 176,300 |
9 Nov 2022 | USD | 1.23 | 1.23 | 1.14 | 1.18 | 7.08 | -0.06 (-4.84%) | 115,900 |
8 Nov 2022 | USD | 1.32 | 1.35 | 1.22 | 1.24 | 7.44 | -0.03 (-2.36%) | 86,600 |
7 Nov 2022 | USD | 1.22 | 1.3 | 1.22 | 1.27 | 7.62 | +0.04 (+3.25%) | 72,700 |