Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.92 | 0.95 | 0.83 | 0.85 | 8.5 | -0.05 (-5.56%) | 939,600 |
16 Dec 2022 | USD | 0.97 | 0.99 | 0.9 | 0.9 | 9 | -0.05 (-5.26%) | 3,883,000 |
15 Dec 2022 | USD | 1.03 | 1.03 | 0.94 | 0.95 | 9.5 | -0.1 (-9.52%) | 1,456,200 |
14 Dec 2022 | USD | 1.11 | 1.12 | 1.04 | 1.05 | 10.5 | -0.07 (-6.25%) | 878,200 |
13 Dec 2022 | USD | 1.13 | 1.18 | 1.1 | 1.12 | 11.2 | +0.01 (+0.90%) | 944,700 |
12 Dec 2022 | USD | 1.2 | 1.2 | 1.08 | 1.11 | 11.1 | -0.1 (-8.26%) | 932,000 |
9 Dec 2022 | USD | 1.28 | 1.28 | 1.21 | 1.21 | 12.1 | -0.07 (-5.47%) | 284,900 |
8 Dec 2022 | USD | 1.25 | 1.29 | 1.18 | 1.28 | 12.8 | +0.04 (+3.23%) | 457,700 |
7 Dec 2022 | USD | 1.28 | 1.32 | 1.24 | 1.24 | 12.4 | -0.07 (-5.34%) | 399,700 |
6 Dec 2022 | USD | 1.35 | 1.36 | 1.28 | 1.31 | 13.1 | -0.03 (-2.24%) | 570,000 |
5 Dec 2022 | USD | 1.31 | 1.35 | 1.3 | 1.34 | 13.4 | +0.02 (+1.52%) | 643,500 |
2 Dec 2022 | USD | 1.28 | 1.33 | 1.24 | 1.32 | 13.2 | +0.04 (+3.13%) | 434,200 |
1 Dec 2022 | USD | 1.3 | 1.33 | 1.26 | 1.28 | 12.8 | +0.01 (+0.79%) | 715,600 |
30 Nov 2022 | USD | 1.29 | 1.31 | 1.21 | 1.27 | 12.7 | 0.0 (0.0%) | 1,945,400 |
29 Nov 2022 | USD | 1.27 | 1.33 | 1.25 | 1.27 | 12.7 | -0.01 (-0.78%) | 251,200 |
28 Nov 2022 | USD | 1.33 | 1.34 | 1.26 | 1.28 | 12.8 | -0.05 (-3.76%) | 398,200 |
25 Nov 2022 | USD | 1.35 | 1.37 | 1.32 | 1.33 | 13.3 | -0.05 (-3.62%) | 124,000 |
23 Nov 2022 | USD | 1.3 | 1.38 | 1.28 | 1.38 | 13.8 | +0.07 (+5.34%) | 236,500 |
22 Nov 2022 | USD | 1.32 | 1.34 | 1.28 | 1.31 | 13.1 | -0.02 (-1.50%) | 346,500 |
21 Nov 2022 | USD | 1.33 | 1.34 | 1.29 | 1.33 | 13.3 | -0.01 (-0.75%) | 465,500 |
18 Nov 2022 | USD | 1.4 | 1.44 | 1.34 | 1.34 | 13.4 | -0.04 (-2.90%) | 476,900 |
17 Nov 2022 | USD | 1.41 | 1.43 | 1.36 | 1.38 | 13.8 | -0.02 (-1.43%) | 415,700 |
16 Nov 2022 | USD | 1.51 | 1.51 | 1.38 | 1.4 | 14 | -0.14 (-9.09%) | 404,200 |
15 Nov 2022 | USD | 1.57 | 1.65 | 1.52 | 1.54 | 15.4 | +0.05 (+3.36%) | 385,700 |
14 Nov 2022 | USD | 1.49 | 1.52 | 1.45 | 1.49 | 14.9 | -0.02 (-1.32%) | 421,800 |
11 Nov 2022 | USD | 1.43 | 1.55 | 1.36 | 1.51 | 15.1 | +0.1 (+7.09%) | 800,200 |
10 Nov 2022 | USD | 1.41 | 1.43 | 1.36 | 1.41 | 14.1 | +0.1 (+7.63%) | 871,100 |
9 Nov 2022 | USD | 1.4 | 1.4 | 1.3 | 1.31 | 13.1 | -0.09 (-6.43%) | 578,300 |
8 Nov 2022 | USD | 1.54 | 1.56 | 1.36 | 1.4 | 14 | -0.14 (-9.09%) | 1,279,300 |
7 Nov 2022 | USD | 1.58 | 1.59 | 1.53 | 1.54 | 15.4 | -0.01 (-0.65%) | 676,300 |