Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1.35 | 1.38 | 1.33 | 1.333 | 1.333 | +0.033 (+2.54%) | 6,900 |
9 Dec 2022 | USD | 1.259 | 1.35 | 1.22 | 1.3 | 1.3 | +0.04 (+3.17%) | 10,337 |
8 Dec 2022 | USD | 1.257 | 1.292 | 1.257 | 1.26 | 1.26 | -0.05 (-3.82%) | 3,100 |
7 Dec 2022 | USD | 1.17 | 1.31 | 1.17 | 1.31 | 1.31 | +0.029 (+2.26%) | 3,800 |
6 Dec 2022 | USD | 1.3 | 1.32 | 1.21 | 1.281 | 1.281 | -0.019 (-1.46%) | 3,000 |
5 Dec 2022 | USD | 1.208 | 1.3 | 1.19 | 1.3 | 1.3 | +0.004 (+0.31%) | 18,400 |
2 Dec 2022 | USD | 1.17 | 1.3 | 1.17 | 1.296 | 1.296 | -0.023 (-1.74%) | 2,100 |
1 Dec 2022 | USD | 1.26 | 1.319 | 1.26 | 1.319 | 1.319 | +0.019 (+1.46%) | 800 |
30 Nov 2022 | USD | 1.26 | 1.33 | 1.24 | 1.3 | 1.3 | +0.025 (+1.96%) | 9,300 |
29 Nov 2022 | USD | 1.23 | 1.284 | 1.14 | 1.275 | 1.275 | +0.015 (+1.19%) | 6,200 |
28 Nov 2022 | USD | 1.244 | 1.29 | 1.189 | 1.26 | 1.26 | +0.086 (+7.33%) | 12,800 |
25 Nov 2022 | USD | 1.22 | 1.24 | 1.174 | 1.174 | 1.174 | +0.034 (+2.98%) | 3,000 |
23 Nov 2022 | USD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 200 |
22 Nov 2022 | USD | 1.182 | 1.24 | 1.14 | 1.14 | 1.14 | -0.05 (-4.20%) | 4,100 |
21 Nov 2022 | USD | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 700 |
18 Nov 2022 | USD | 1.161 | 1.2 | 1.15 | 1.2 | 1.2 | +0.04 (+3.45%) | 7,300 |
17 Nov 2022 | USD | 1.22 | 1.3 | 1.16 | 1.16 | 1.16 | -0.1 (-7.94%) | 18,500 |
16 Nov 2022 | USD | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 500 |
15 Nov 2022 | USD | 1.3 | 1.3 | 1.19 | 1.26 | 1.26 | -0.04 (-3.08%) | 4,300 |
14 Nov 2022 | USD | 1.25 | 1.3 | 1.229 | 1.3 | 1.3 | +0.06 (+4.84%) | 5,000 |
11 Nov 2022 | USD | 1.23 | 1.24 | 1.16 | 1.24 | 1.24 | +0.012 (+0.98%) | 3,493 |
10 Nov 2022 | USD | 1.219 | 1.23 | 1.165 | 1.228 | 1.228 | -0.003 (-0.24%) | 1,900 |
9 Nov 2022 | USD | 1.25 | 1.25 | 1.155 | 1.231 | 1.231 | -0.019 (-1.52%) | 17,100 |
8 Nov 2022 | USD | 1.18 | 1.3 | 1.18 | 1.25 | 1.25 | +0.01 (+0.81%) | 12,500 |
7 Nov 2022 | USD | 1.15 | 1.25 | 1.15 | 1.24 | 1.24 | -0.07 (-5.34%) | 2,000 |
4 Nov 2022 | USD | 1.17 | 1.325 | 1.12 | 1.31 | 1.31 | -0.04 (-2.96%) | 4,300 |
3 Nov 2022 | USD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | +0.05 (+3.85%) | 700 |
2 Nov 2022 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 2,100 |
1 Nov 2022 | USD | 1.19 | 1.35 | 1.19 | 1.35 | 1.35 | +0.15 (+12.50%) | 1,900 |
31 Oct 2022 | USD | 1.17 | 1.255 | 1.17 | 1.2 | 1.2 | -0.1 (-7.69%) | 2,700 |