Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1.01 | 1.03 | 0.945 | 0.952 | 47.6 | -0.058 (-5.74%) | 339,000 |
9 Dec 2022 | USD | 1.07 | 1.08 | 1 | 1.01 | 50.5 | -0.03 (-2.88%) | 211,500 |
8 Dec 2022 | USD | 1.04 | 1.069 | 1 | 1.04 | 52 | +0.02 (+1.96%) | 209,800 |
7 Dec 2022 | USD | 1.04 | 1.08 | 1.02 | 1.02 | 51 | -0.04 (-3.77%) | 253,000 |
6 Dec 2022 | USD | 1.11 | 1.12 | 1.02 | 1.06 | 53 | -0.05 (-4.50%) | 372,100 |
5 Dec 2022 | USD | 1.1 | 1.13 | 1.08 | 1.11 | 55.5 | +0.01 (+0.91%) | 186,300 |
2 Dec 2022 | USD | 1.09 | 1.19 | 1.06 | 1.1 | 55 | -0.02 (-1.79%) | 658,400 |
1 Dec 2022 | USD | 1.09 | 1.15 | 1.06 | 1.12 | 56 | +0.04 (+3.70%) | 219,500 |
30 Nov 2022 | USD | 1.09 | 1.11 | 1.06 | 1.08 | 54 | +0.01 (+0.93%) | 215,800 |
29 Nov 2022 | USD | 1.09 | 1.13 | 1.06 | 1.07 | 53.5 | -0.01 (-0.93%) | 356,600 |
28 Nov 2022 | USD | 1.2 | 1.21 | 1.07 | 1.08 | 54 | -0.12 (-10.00%) | 362,300 |
25 Nov 2022 | USD | 1.24 | 1.24 | 1.15 | 1.2 | 60 | -0.01 (-0.83%) | 122,300 |
23 Nov 2022 | USD | 1.15 | 1.23 | 1.15 | 1.21 | 60.5 | +0.05 (+4.31%) | 148,800 |
22 Nov 2022 | USD | 1.15 | 1.17 | 1.12 | 1.16 | 58 | -0.01 (-0.85%) | 477,400 |
21 Nov 2022 | USD | 1.22 | 1.25 | 1.15 | 1.17 | 58.5 | -0.06 (-4.88%) | 211,700 |
18 Nov 2022 | USD | 1.32 | 1.32 | 1.21 | 1.23 | 61.5 | -0.045 (-3.53%) | 337,900 |
17 Nov 2022 | USD | 1.3 | 1.33 | 1.27 | 1.275 | 63.75 | -0.055 (-4.14%) | 153,900 |
16 Nov 2022 | USD | 1.45 | 1.465 | 1.31 | 1.33 | 66.5 | -0.14 (-9.52%) | 191,600 |
15 Nov 2022 | USD | 1.44 | 1.53 | 1.4 | 1.47 | 73.5 | +0.07 (+5.00%) | 302,100 |
14 Nov 2022 | USD | 1.4 | 1.45 | 1.38 | 1.4 | 70 | -0.01 (-0.71%) | 142,700 |
11 Nov 2022 | USD | 1.3 | 1.441 | 1.28 | 1.41 | 70.5 | +0.07 (+5.22%) | 241,400 |
10 Nov 2022 | USD | 1.28 | 1.379 | 1.258 | 1.34 | 67 | +0.1 (+8.06%) | 206,400 |
9 Nov 2022 | USD | 1.39 | 1.39 | 1.235 | 1.24 | 62 | -0.06 (-4.62%) | 145,900 |
8 Nov 2022 | USD | 1.44 | 1.44 | 1.28 | 1.3 | 65 | -0.13 (-9.09%) | 227,700 |
7 Nov 2022 | USD | 1.39 | 1.48 | 1.37 | 1.43 | 71.5 | +0.05 (+3.62%) | 264,600 |
4 Nov 2022 | USD | 1.4 | 1.411 | 1.32 | 1.38 | 69 | -0.01 (-0.72%) | 267,900 |
3 Nov 2022 | USD | 1.38 | 1.44 | 1.359 | 1.39 | 69.5 | +0.02 (+1.46%) | 120,700 |
2 Nov 2022 | USD | 1.52 | 1.54 | 1.35 | 1.37 | 68.5 | -0.13 (-8.67%) | 214,700 |
1 Nov 2022 | USD | 1.5 | 1.569 | 1.44 | 1.5 | 75 | +0.04 (+2.74%) | 355,900 |
31 Oct 2022 | USD | 1.42 | 1.48 | 1.35 | 1.46 | 73 | +0.08 (+5.80%) | 309,500 |