Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2022 | USD | 1.2 | 1.2 | 1.15 | 1.18 | 47.2 | -0.01 (-0.84%) | 74,400 |
15 Dec 2022 | USD | 1.17 | 1.24 | 1.15 | 1.19 | 47.6 | +0.03 (+2.59%) | 123,700 |
14 Dec 2022 | USD | 1.17 | 1.24 | 1.153 | 1.16 | 46.4 | +0.017 (+1.49%) | 200,000 |
13 Dec 2022 | USD | 1.24 | 1.259 | 1.12 | 1.143 | 45.72 | -0.087 (-7.07%) | 198,100 |
12 Dec 2022 | USD | 1.24 | 1.27 | 1.21 | 1.23 | 49.2 | -0.035 (-2.77%) | 118,000 |
9 Dec 2022 | USD | 1.22 | 1.28 | 1.207 | 1.265 | 50.6 | +0.035 (+2.85%) | 91,100 |
8 Dec 2022 | USD | 1.25 | 1.28 | 1.23 | 1.23 | 49.2 | -0.04 (-3.15%) | 50,300 |
7 Dec 2022 | USD | 1.249 | 1.29 | 1.242 | 1.27 | 50.8 | +0.018 (+1.44%) | 66,700 |
6 Dec 2022 | USD | 1.29 | 1.295 | 1.22 | 1.252 | 50.08 | -0.038 (-2.95%) | 185,500 |
5 Dec 2022 | USD | 1.3 | 1.33 | 1.29 | 1.29 | 51.6 | -0.02 (-1.53%) | 81,100 |
2 Dec 2022 | USD | 1.33 | 1.34 | 1.3 | 1.31 | 52.4 | 0.0 (0.0%) | 61,000 |
1 Dec 2022 | USD | 1.315 | 1.34 | 1.29 | 1.31 | 52.4 | -0.04 (-2.96%) | 87,200 |
30 Nov 2022 | USD | 1.3 | 1.35 | 1.29 | 1.35 | 54 | +0.04 (+3.05%) | 78,400 |
29 Nov 2022 | USD | 1.3 | 1.33 | 1.28 | 1.31 | 52.4 | -0.01 (-0.76%) | 47,200 |
28 Nov 2022 | USD | 1.31 | 1.39 | 1.3 | 1.32 | 52.8 | +0.03 (+2.33%) | 145,400 |
25 Nov 2022 | USD | 1.3 | 1.32 | 1.29 | 1.29 | 51.6 | -0.029 (-2.20%) | 11,300 |
23 Nov 2022 | USD | 1.28 | 1.33 | 1.27 | 1.319 | 52.76 | +0.049 (+3.86%) | 75,000 |
22 Nov 2022 | USD | 1.27 | 1.28 | 1.26 | 1.27 | 50.8 | 0.0 (0.0%) | 66,500 |
21 Nov 2022 | USD | 1.3 | 1.34 | 1.265 | 1.27 | 50.8 | -0.01 (-0.78%) | 87,800 |
18 Nov 2022 | USD | 1.307 | 1.315 | 1.28 | 1.28 | 51.2 | -0.02 (-1.54%) | 63,600 |
17 Nov 2022 | USD | 1.3 | 1.36 | 1.29 | 1.3 | 52 | -0.01 (-0.76%) | 41,200 |
16 Nov 2022 | USD | 1.35 | 1.368 | 1.28 | 1.31 | 52.4 | -0.04 (-2.96%) | 128,200 |
15 Nov 2022 | USD | 1.32 | 1.44 | 1.32 | 1.35 | 54 | -0.07 (-4.93%) | 115,800 |
14 Nov 2022 | USD | 1.44 | 1.47 | 1.38 | 1.42 | 56.8 | +0.03 (+2.16%) | 87,900 |
11 Nov 2022 | USD | 1.33 | 1.42 | 1.33 | 1.39 | 55.6 | +0.07 (+5.30%) | 99,400 |
10 Nov 2022 | USD | 1.31 | 1.37 | 1.31 | 1.32 | 52.8 | +0.02 (+1.54%) | 70,900 |
9 Nov 2022 | USD | 1.32 | 1.34 | 1.28 | 1.3 | 52 | -0.02 (-1.52%) | 95,900 |
8 Nov 2022 | USD | 1.355 | 1.355 | 1.29 | 1.32 | 52.8 | +0.03 (+2.33%) | 62,800 |
7 Nov 2022 | USD | 1.32 | 1.345 | 1.29 | 1.29 | 51.6 | -0.03 (-2.27%) | 66,100 |
4 Nov 2022 | USD | 1.34 | 1.36 | 1.3 | 1.32 | 52.8 | +0.01 (+0.76%) | 78,200 |