Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.04 | 1.08 | 0.983 | 0.998 | 0.998 | -0.092 (-8.44%) | 168,700 |
16 Dec 2022 | USD | 1.14 | 1.145 | 1.01 | 1.09 | 1.09 | -0.12 (-9.92%) | 572,300 |
15 Dec 2022 | USD | 1.41 | 1.48 | 1.17 | 1.21 | 1.21 | +0.07 (+6.14%) | 16,775,300 |
14 Dec 2022 | USD | 1.13 | 1.157 | 1.122 | 1.14 | 1.14 | +0.01 (+0.88%) | 19,900 |
13 Dec 2022 | USD | 1.16 | 1.21 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 54,700 |
12 Dec 2022 | USD | 1.17 | 1.25 | 1.14 | 1.14 | 1.14 | -0.045 (-3.80%) | 42,400 |
9 Dec 2022 | USD | 1.16 | 1.208 | 1.16 | 1.185 | 1.185 | +0.015 (+1.28%) | 18,300 |
8 Dec 2022 | USD | 1.22 | 1.23 | 1.16 | 1.17 | 1.17 | -0.05 (-4.10%) | 43,200 |
7 Dec 2022 | USD | 1.29 | 1.3 | 1.21 | 1.22 | 1.22 | -0.085 (-6.51%) | 40,000 |
6 Dec 2022 | USD | 1.38 | 1.38 | 1.3 | 1.305 | 1.305 | -0.015 (-1.14%) | 28,900 |
5 Dec 2022 | USD | 1.31 | 1.39 | 1.304 | 1.32 | 1.32 | -0.07 (-5.04%) | 31,700 |
2 Dec 2022 | USD | 1.25 | 1.39 | 1.25 | 1.39 | 1.39 | +0.07 (+5.30%) | 34,900 |
1 Dec 2022 | USD | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | +0.02 (+1.54%) | 24,600 |
30 Nov 2022 | USD | 1.288 | 1.31 | 1.26 | 1.3 | 1.3 | -0.01 (-0.76%) | 22,600 |
29 Nov 2022 | USD | 1.28 | 1.32 | 1.261 | 1.31 | 1.31 | -0.01 (-0.76%) | 21,500 |
28 Nov 2022 | USD | 1.29 | 1.36 | 1.28 | 1.32 | 1.32 | -0.01 (-0.75%) | 32,100 |
25 Nov 2022 | USD | 1.32 | 1.35 | 1.3 | 1.33 | 1.33 | +0.025 (+1.92%) | 6,000 |
23 Nov 2022 | USD | 1.25 | 1.35 | 1.25 | 1.305 | 1.305 | +0.055 (+4.40%) | 40,500 |
22 Nov 2022 | USD | 1.29 | 1.3 | 1.21 | 1.25 | 1.25 | -0.02 (-1.57%) | 55,700 |
21 Nov 2022 | USD | 1.32 | 1.324 | 1.26 | 1.27 | 1.27 | -0.05 (-3.79%) | 54,800 |
18 Nov 2022 | USD | 1.4 | 1.4 | 1.3 | 1.32 | 1.32 | -0.08 (-5.71%) | 41,000 |
17 Nov 2022 | USD | 1.42 | 1.429 | 1.377 | 1.4 | 1.4 | -0.03 (-2.10%) | 46,700 |
16 Nov 2022 | USD | 1.45 | 1.46 | 1.411 | 1.43 | 1.43 | -0.02 (-1.38%) | 46,600 |
15 Nov 2022 | USD | 1.484 | 1.5 | 1.435 | 1.45 | 1.45 | -0.02 (-1.36%) | 66,200 |
14 Nov 2022 | USD | 1.5 | 1.51 | 1.45 | 1.47 | 1.47 | -0.025 (-1.67%) | 35,600 |
11 Nov 2022 | USD | 1.4 | 1.51 | 1.4 | 1.495 | 1.495 | +0.065 (+4.55%) | 58,100 |
10 Nov 2022 | USD | 1.39 | 1.49 | 1.39 | 1.43 | 1.43 | +0.005 (+0.35%) | 68,900 |
9 Nov 2022 | USD | 1.55 | 1.55 | 1.42 | 1.425 | 1.425 | -0.125 (-8.06%) | 76,200 |
8 Nov 2022 | USD | 1.58 | 1.6 | 1.55 | 1.55 | 1.55 | -0.05 (-3.13%) | 28,600 |
7 Nov 2022 | USD | 1.61 | 1.65 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 34,600 |