Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2022 | USD | 0.94 | 0.98 | 0.8 | 0.81 | 0.81 | -0.13 (-13.83%) | 104,400 |
20 Dec 2022 | USD | 0.94 | 1.02 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 19,500 |
19 Dec 2022 | USD | 1.02 | 1.03 | 0.94 | 0.94 | 0.94 | -0.05 (-5.05%) | 32,000 |
16 Dec 2022 | USD | 1.1 | 1.12 | 0.96 | 0.99 | 0.99 | -0.09 (-8.33%) | 92,100 |
15 Dec 2022 | USD | 1.14 | 1.17 | 1.08 | 1.08 | 1.08 | -0.06 (-5.26%) | 14,600 |
14 Dec 2022 | USD | 1.15 | 1.26 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 50,200 |
13 Dec 2022 | USD | 1.34 | 1.34 | 1.14 | 1.15 | 1.15 | -0.1 (-8%) | 46,300 |
12 Dec 2022 | USD | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 2,200 |
9 Dec 2022 | USD | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 1,900 |
8 Dec 2022 | USD | 1.24 | 1.29 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 38,100 |
7 Dec 2022 | USD | 1.25 | 1.31 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 98,400 |
6 Dec 2022 | USD | 1.25 | 1.29 | 1.21 | 1.26 | 1.26 | 0.0 (0.0%) | 99,600 |
5 Dec 2022 | USD | 1.25 | 1.32 | 1.19 | 1.26 | 1.26 | -0.05 (-3.82%) | 51,300 |
2 Dec 2022 | USD | 1.38 | 1.38 | 1.23 | 1.31 | 1.31 | +0.08 (+6.50%) | 63,800 |
1 Dec 2022 | USD | 1.12 | 1.52 | 1.12 | 1.23 | 1.23 | +0.07 (+6.03%) | 102,300 |
30 Nov 2022 | USD | 1.1 | 1.21 | 1.06 | 1.16 | 1.16 | +0.07 (+6.42%) | 63,500 |
29 Nov 2022 | USD | 0.99 | 1.19 | 0.99 | 1.09 | 1.09 | +0.07 (+6.86%) | 40,900 |
28 Nov 2022 | USD | 1.05 | 1.08 | 0.97 | 1.02 | 1.02 | -0.03 (-2.86%) | 68,200 |
25 Nov 2022 | USD | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 36,700 |
23 Nov 2022 | USD | 0.96 | 1.08 | 0.96 | 1.05 | 1.05 | +0.03 (+2.94%) | 136,000 |
22 Nov 2022 | USD | 1.03 | 1.08 | 0.95 | 1.02 | 1.02 | 0.0 (0.0%) | 122,600 |
21 Nov 2022 | USD | 1.1 | 1.16 | 0.99 | 1.02 | 1.02 | -0.1 (-8.93%) | 253,500 |
18 Nov 2022 | USD | 1.16 | 1.42 | 1.05 | 1.12 | 1.12 | -0.03 (-2.61%) | 580,400 |
17 Nov 2022 | USD | 1.21 | 1.22 | 1.11 | 1.15 | 1.15 | -0.06 (-4.96%) | 76,400 |
16 Nov 2022 | USD | 1.29 | 1.39 | 1.2 | 1.21 | 1.21 | -0.08 (-6.20%) | 120,300 |
15 Nov 2022 | USD | 1.33 | 1.46 | 1.24 | 1.29 | 1.29 | -0.08 (-5.84%) | 46,000 |
14 Nov 2022 | USD | 1.38 | 1.42 | 1.32 | 1.37 | 1.37 | -0.05 (-3.52%) | 53,300 |
11 Nov 2022 | USD | 1.35 | 1.44 | 1.32 | 1.42 | 1.42 | +0.14 (+10.94%) | 50,900 |
10 Nov 2022 | USD | 1.33 | 1.33 | 1.19 | 1.28 | 1.28 | -0.02 (-1.54%) | 253,300 |
9 Nov 2022 | USD | 1.6 | 1.71 | 1.22 | 1.3 | 1.3 | -0.35 (-21.21%) | 392,300 |