Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1.09 | 1.09 | 1.01 | 1.05 | 1.05 | -0.04 (-3.67%) | 22,400 |
9 Dec 2022 | USD | 1.15 | 1.175 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 34,300 |
8 Dec 2022 | USD | 1.17 | 1.2 | 1.09 | 1.11 | 1.11 | -0.06 (-5.13%) | 18,100 |
7 Dec 2022 | USD | 1.134 | 1.17 | 1.134 | 1.17 | 1.17 | -0.005 (-0.43%) | 600 |
6 Dec 2022 | USD | 1.15 | 1.2 | 1.02 | 1.175 | 1.175 | +0.025 (+2.17%) | 14,800 |
5 Dec 2022 | USD | 1.24 | 1.26 | 1.15 | 1.15 | 1.15 | -0.13 (-10.16%) | 49,400 |
2 Dec 2022 | USD | 1.24 | 1.3 | 1.23 | 1.28 | 1.28 | +0.03 (+2.40%) | 8,100 |
1 Dec 2022 | USD | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 19,600 |
30 Nov 2022 | USD | 1.24 | 1.3 | 1.24 | 1.3 | 1.3 | -0.036 (-2.69%) | 4,800 |
29 Nov 2022 | USD | 1.26 | 1.336 | 1.24 | 1.336 | 1.336 | +0.096 (+7.74%) | 9,900 |
28 Nov 2022 | USD | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 2,000 |
25 Nov 2022 | USD | 1.314 | 1.35 | 1.24 | 1.24 | 1.24 | -0.1 (-7.46%) | 2,900 |
23 Nov 2022 | USD | 1.37 | 1.387 | 1.34 | 1.34 | 1.34 | -0.03 (-2.19%) | 8,000 |
22 Nov 2022 | USD | 1.38 | 1.44 | 1.36 | 1.37 | 1.37 | -0.08 (-5.52%) | 4,000 |
21 Nov 2022 | USD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 500 |
18 Nov 2022 | USD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 300 |
17 Nov 2022 | USD | 1.45 | 1.46 | 1.36 | 1.46 | 1.46 | -0.03 (-2.01%) | 3,600 |
16 Nov 2022 | USD | 1.37 | 1.49 | 1.37 | 1.49 | 1.49 | +0.06 (+4.20%) | 700 |
15 Nov 2022 | USD | 1.24 | 1.452 | 1.24 | 1.43 | 1.43 | -0.06 (-4.03%) | 6,200 |
14 Nov 2022 | USD | 1.45 | 1.53 | 1.375 | 1.49 | 1.49 | +0.16 (+12.03%) | 2,500 |
11 Nov 2022 | USD | 1.353 | 1.589 | 1.33 | 1.33 | 1.33 | +0.02 (+1.53%) | 1,000 |
10 Nov 2022 | USD | 1.36 | 1.394 | 1.3 | 1.31 | 1.31 | -0.23 (-14.94%) | 45,500 |
9 Nov 2022 | USD | 1.44 | 1.624 | 1.44 | 1.54 | 1.54 | -0.09 (-5.52%) | 1,700 |
8 Nov 2022 | USD | 1.57 | 1.63 | 1.46 | 1.63 | 1.63 | -0.03 (-1.81%) | 8,200 |
7 Nov 2022 | USD | 1.73 | 1.73 | 1.588 | 1.66 | 1.66 | -0.08 (-4.60%) | 6,400 |
4 Nov 2022 | USD | 1.491 | 1.74 | 1.43 | 1.74 | 1.74 | +0.51 (+41.46%) | 4,800 |
3 Nov 2022 | USD | 1.305 | 1.415 | 1.23 | 1.23 | 1.23 | -0.2 (-13.99%) | 12,900 |
2 Nov 2022 | USD | 1.36 | 1.47 | 1.36 | 1.43 | 1.43 | +0.03 (+2.14%) | 1,000 |
1 Nov 2022 | USD | 1.43 | 1.436 | 1.4 | 1.4 | 1.4 | +0.02 (+1.45%) | 1,600 |
31 Oct 2022 | USD | 1.41 | 1.44 | 1.38 | 1.38 | 1.38 | -0.06 (-4.17%) | 5,200 |