Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1.42 | 1.43 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 5,500 |
9 Dec 2022 | USD | 1.41 | 1.45 | 1.41 | 1.41 | 1.41 | +0.03 (+2.17%) | 15,300 |
8 Dec 2022 | USD | 1.4 | 1.45 | 1.38 | 1.38 | 1.38 | -0.04 (-2.82%) | 20,500 |
7 Dec 2022 | USD | 1.45 | 1.47 | 1.41 | 1.42 | 1.42 | -0.05 (-3.40%) | 13,900 |
6 Dec 2022 | USD | 1.48 | 1.48 | 1.44 | 1.47 | 1.47 | -0.01 (-0.68%) | 9,900 |
5 Dec 2022 | USD | 1.53 | 1.53 | 1.44 | 1.48 | 1.48 | +0.01 (+0.68%) | 41,100 |
2 Dec 2022 | USD | 1.38 | 1.49 | 1.38 | 1.47 | 1.47 | +0.07 (+5.00%) | 44,800 |
1 Dec 2022 | USD | 1.38 | 1.46 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 22,200 |
30 Nov 2022 | USD | 1.4 | 1.49 | 1.35 | 1.42 | 1.42 | +0.01 (+0.71%) | 146,900 |
29 Nov 2022 | USD | 1.43 | 1.44 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 25,200 |
28 Nov 2022 | USD | 1.42 | 1.46 | 1.41 | 1.43 | 1.43 | -0.02 (-1.38%) | 9,200 |
25 Nov 2022 | USD | 1.43 | 1.47 | 1.41 | 1.45 | 1.45 | +0.01 (+0.69%) | 8,900 |
23 Nov 2022 | USD | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 15,500 |
22 Nov 2022 | USD | 1.42 | 1.46 | 1.4 | 1.45 | 1.45 | +0.02 (+1.40%) | 29,500 |
21 Nov 2022 | USD | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 31,900 |
18 Nov 2022 | USD | 1.5 | 1.5 | 1.43 | 1.46 | 1.46 | -0.02 (-1.35%) | 16,800 |
17 Nov 2022 | USD | 1.45 | 1.49 | 1.43 | 1.48 | 1.48 | -0.02 (-1.33%) | 15,100 |
16 Nov 2022 | USD | 1.45 | 1.51 | 1.44 | 1.5 | 1.5 | +0.02 (+1.35%) | 27,400 |
15 Nov 2022 | USD | 1.54 | 1.54 | 1.43 | 1.48 | 1.48 | +0.01 (+0.68%) | 14,000 |
14 Nov 2022 | USD | 1.53 | 1.53 | 1.44 | 1.47 | 1.47 | -0.06 (-3.92%) | 29,200 |
11 Nov 2022 | USD | 1.51 | 1.55 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 13,800 |
10 Nov 2022 | USD | 1.57 | 1.57 | 1.48 | 1.53 | 1.53 | +0.06 (+4.08%) | 27,800 |
9 Nov 2022 | USD | 1.52 | 1.54 | 1.45 | 1.47 | 1.47 | -0.06 (-3.92%) | 61,100 |
8 Nov 2022 | USD | 1.61 | 1.61 | 1.53 | 1.53 | 1.53 | -0.05 (-3.16%) | 11,500 |
7 Nov 2022 | USD | 1.58 | 1.63 | 1.52 | 1.58 | 1.58 | +0.03 (+1.94%) | 260,300 |
4 Nov 2022 | USD | 1.5 | 1.55 | 1.49 | 1.55 | 1.55 | +0.03 (+1.97%) | 17,500 |
3 Nov 2022 | USD | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | +0.03 (+2.01%) | 10,800 |
2 Nov 2022 | USD | 1.5 | 1.56 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 16,700 |
1 Nov 2022 | USD | 1.51 | 1.56 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 30,100 |
31 Oct 2022 | USD | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 18,500 |