Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1.39 | 1.42 | 1.39 | 1.4 | 1.4 | +0.046 (+3.40%) | 36,600 |
9 Dec 2022 | USD | 1.464 | 1.464 | 1.354 | 1.354 | 1.354 | -0.156 (-10.33%) | 21,900 |
8 Dec 2022 | USD | 1.507 | 1.51 | 1.5 | 1.51 | 1.51 | -0.05 (-3.21%) | 8,300 |
7 Dec 2022 | USD | 1.52 | 1.57 | 1.51 | 1.56 | 1.56 | +0.05 (+3.31%) | 7,700 |
6 Dec 2022 | USD | 1.516 | 1.516 | 1.48 | 1.51 | 1.51 | -0.09 (-5.63%) | 13,600 |
5 Dec 2022 | USD | 1.62 | 1.62 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 4,200 |
2 Dec 2022 | USD | 1.6 | 1.65 | 1.6 | 1.65 | 1.65 | +0.074 (+4.70%) | 3,000 |
1 Dec 2022 | USD | 1.67 | 1.67 | 1.57 | 1.576 | 1.576 | -0.137 (-8.00%) | 51,900 |
30 Nov 2022 | USD | 1.714 | 1.73 | 1.706 | 1.713 | 1.713 | -0.057 (-3.22%) | 16,400 |
29 Nov 2022 | USD | 1.71 | 1.77 | 1.69 | 1.77 | 1.77 | +0.04 (+2.31%) | 11,300 |
28 Nov 2022 | USD | 1.781 | 1.781 | 1.725 | 1.73 | 1.73 | -0.02 (-1.14%) | 4,100 |
25 Nov 2022 | USD | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | +0.047 (+2.76%) | 5,000 |
23 Nov 2022 | USD | 1.65 | 1.703 | 1.65 | 1.703 | 1.703 | +0.023 (+1.37%) | 4,000 |
22 Nov 2022 | USD | 1.61 | 1.7 | 1.6 | 1.68 | 1.68 | +0.08 (+5%) | 9,700 |
21 Nov 2022 | USD | 1.59 | 1.64 | 1.59 | 1.6 | 1.6 | +0.14 (+9.59%) | 9,900 |
18 Nov 2022 | USD | 1.427 | 1.46 | 1.427 | 1.46 | 1.46 | -0.027 (-1.82%) | 17,600 |
17 Nov 2022 | USD | 1.42 | 1.51 | 1.42 | 1.487 | 1.487 | -0.013 (-0.87%) | 14,400 |
16 Nov 2022 | USD | 1.442 | 1.5 | 1.442 | 1.5 | 1.5 | +0.12 (+8.70%) | 11,400 |
15 Nov 2022 | USD | 1.403 | 1.403 | 1.38 | 1.38 | 1.38 | -0.06 (-4.17%) | 7,200 |
14 Nov 2022 | USD | 1.41 | 1.5 | 1.41 | 1.44 | 1.44 | +0.1 (+7.46%) | 19,200 |
11 Nov 2022 | USD | 1.369 | 1.369 | 1.335 | 1.34 | 1.34 | -0.043 (-3.11%) | 8,100 |
10 Nov 2022 | USD | 1.343 | 1.39 | 1.34 | 1.383 | 1.383 | +0.063 (+4.77%) | 14,300 |
9 Nov 2022 | USD | 1.72 | 1.73 | 1.29 | 1.32 | 1.32 | -0.5 (-27.47%) | 104,000 |
8 Nov 2022 | USD | 1.475 | 1.82 | 1.42 | 1.82 | 1.82 | +0.39 (+27.27%) | 17,400 |
7 Nov 2022 | USD | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | +0.02 (+1.42%) | 700 |
4 Nov 2022 | USD | 1.4 | 1.54 | 1.366 | 1.41 | 1.41 | +0.106 (+8.13%) | 23,600 |
3 Nov 2022 | USD | 1.304 | 1.304 | 1.304 | 1.304 | 1.304 | -0.026 (-1.95%) | 500 |
2 Nov 2022 | USD | 1.34 | 1.34 | 1.328 | 1.33 | 1.33 | -0.01 (-0.75%) | 4,700 |
1 Nov 2022 | USD | 1.12 | 1.49 | 1.09 | 1.34 | 1.34 | +0.27 (+25.23%) | 12,900 |
31 Oct 2022 | USD | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | +0.05 (+4.90%) | 5,500 |