Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1.16 | 1.18 | 1.07 | 1.15 | 1.15 | -0.01 (-0.86%) | 206,900 |
9 Dec 2022 | USD | 1.15 | 1.2 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 42,600 |
8 Dec 2022 | USD | 1.2 | 1.21 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 58,500 |
7 Dec 2022 | USD | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 63,400 |
6 Dec 2022 | USD | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | +0.04 (+3.48%) | 37,500 |
5 Dec 2022 | USD | 1.19 | 1.2 | 1.13 | 1.15 | 1.15 | -0.07 (-5.74%) | 120,100 |
2 Dec 2022 | USD | 1.28 | 1.28 | 1.19 | 1.22 | 1.22 | -0.02 (-1.61%) | 55,600 |
1 Dec 2022 | USD | 1.3 | 1.3 | 1.24 | 1.24 | 1.24 | -0.03 (-2.36%) | 48,000 |
30 Nov 2022 | USD | 1.22 | 1.28 | 1.2 | 1.27 | 1.27 | +0.02 (+1.60%) | 41,500 |
29 Nov 2022 | USD | 1.33 | 1.33 | 1.23 | 1.25 | 1.25 | -0.04 (-3.10%) | 43,300 |
28 Nov 2022 | USD | 1.31 | 1.33 | 1.26 | 1.29 | 1.29 | 0.0 (0.0%) | 16,800 |
25 Nov 2022 | USD | 1.36 | 1.37 | 1.26 | 1.29 | 1.29 | -0.06 (-4.44%) | 74,100 |
23 Nov 2022 | USD | 1.2 | 1.38 | 1.2 | 1.35 | 1.35 | +0.11 (+8.87%) | 62,100 |
22 Nov 2022 | USD | 1.21 | 1.3 | 1.21 | 1.24 | 1.24 | -0.04 (-3.13%) | 42,600 |
21 Nov 2022 | USD | 1.3 | 1.34 | 1.23 | 1.28 | 1.28 | -0.04 (-3.03%) | 52,300 |
18 Nov 2022 | USD | 1.38 | 1.38 | 1.31 | 1.32 | 1.32 | -0.04 (-2.94%) | 17,800 |
17 Nov 2022 | USD | 1.32 | 1.37 | 1.25 | 1.36 | 1.36 | +0.09 (+7.09%) | 74,000 |
16 Nov 2022 | USD | 1.24 | 1.29 | 1.21 | 1.27 | 1.27 | +0.03 (+2.42%) | 35,200 |
15 Nov 2022 | USD | 1.3 | 1.3 | 1.21 | 1.24 | 1.24 | -0.05 (-3.88%) | 53,400 |
14 Nov 2022 | USD | 1.24 | 1.3 | 1.18 | 1.29 | 1.29 | +0.07 (+5.74%) | 55,800 |
11 Nov 2022 | USD | 1.15 | 1.23 | 1.14 | 1.22 | 1.22 | +0.08 (+7.02%) | 131,300 |
10 Nov 2022 | USD | 1.27 | 1.27 | 1.13 | 1.14 | 1.14 | -0.04 (-3.39%) | 170,500 |
9 Nov 2022 | USD | 1.27 | 1.33 | 1.17 | 1.18 | 1.18 | -0.13 (-9.92%) | 117,800 |
8 Nov 2022 | USD | 1.34 | 1.34 | 1.25 | 1.31 | 1.31 | 0.0 (0.0%) | 85,400 |
7 Nov 2022 | USD | 1.35 | 1.36 | 1.31 | 1.31 | 1.31 | -0.03 (-2.24%) | 43,800 |
4 Nov 2022 | USD | 1.36 | 1.36 | 1.28 | 1.34 | 1.34 | +0.03 (+2.29%) | 81,400 |
3 Nov 2022 | USD | 1.32 | 1.36 | 1.27 | 1.31 | 1.31 | -0.05 (-3.68%) | 61,400 |
2 Nov 2022 | USD | 1.38 | 1.4 | 1.33 | 1.36 | 1.36 | -0.03 (-2.16%) | 53,800 |
1 Nov 2022 | USD | 1.41 | 1.44 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 28,200 |
31 Oct 2022 | USD | 1.36 | 1.46 | 1.36 | 1.38 | 1.38 | -0.01 (-0.72%) | 66,900 |