Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1.6 | 1.61 | 1.3 | 1.39 | 97.3 | -0.06 (-4.14%) | 581,800 |
9 Dec 2022 | USD | 1.225 | 1.58 | 1.15 | 1.45 | 101.5 | +0.299 (+25.98%) | 112,300 |
8 Dec 2022 | USD | 1.15 | 1.35 | 1.15 | 1.151 | 80.57 | -0.039 (-3.28%) | 59,800 |
7 Dec 2022 | USD | 1.29 | 1.3 | 1.15 | 1.19 | 83.3 | +0.02 (+1.71%) | 16,400 |
6 Dec 2022 | USD | 1.23 | 1.23 | 1.16 | 1.17 | 81.9 | -0.06 (-4.88%) | 33,100 |
5 Dec 2022 | USD | 1.29 | 1.35 | 1.2 | 1.23 | 86.1 | 0.0 (0.0%) | 30,400 |
2 Dec 2022 | USD | 1.27 | 1.4 | 1.23 | 1.23 | 86.1 | -0.08 (-6.11%) | 35,200 |
1 Dec 2022 | USD | 1.348 | 1.348 | 1.24 | 1.31 | 91.7 | -0.02 (-1.50%) | 13,900 |
30 Nov 2022 | USD | 1.33 | 1.33 | 1.25 | 1.33 | 93.1 | 0.0 (0.0%) | 6,100 |
29 Nov 2022 | USD | 1.3 | 1.33 | 1.25 | 1.33 | 93.1 | -0.01 (-0.75%) | 14,300 |
28 Nov 2022 | USD | 1.36 | 1.37 | 1.27 | 1.34 | 93.8 | -0.03 (-2.19%) | 14,400 |
25 Nov 2022 | USD | 1.38 | 1.4 | 1.32 | 1.37 | 95.9 | -0.025 (-1.79%) | 13,100 |
23 Nov 2022 | USD | 1.36 | 1.43 | 1.36 | 1.395 | 97.65 | +0.035 (+2.57%) | 8,800 |
22 Nov 2022 | USD | 1.41 | 1.48 | 1.36 | 1.36 | 95.2 | -0.07 (-4.90%) | 12,500 |
21 Nov 2022 | USD | 1.49 | 1.6 | 1.36 | 1.43 | 100.1 | -0.12 (-7.74%) | 19,000 |
18 Nov 2022 | USD | 1.55 | 1.562 | 1.5 | 1.55 | 108.5 | -0.03 (-1.90%) | 4,400 |
17 Nov 2022 | USD | 1.47 | 1.6 | 1.47 | 1.58 | 110.6 | +0.1 (+6.76%) | 4,100 |
16 Nov 2022 | USD | 1.56 | 1.617 | 1.48 | 1.48 | 103.6 | -0.17 (-10.30%) | 8,100 |
15 Nov 2022 | USD | 1.65 | 1.7 | 1.59 | 1.65 | 115.5 | -0.09 (-5.17%) | 8,300 |
14 Nov 2022 | USD | 1.71 | 1.74 | 1.65 | 1.74 | 121.8 | +0.07 (+4.19%) | 3,500 |
11 Nov 2022 | USD | 1.48 | 1.74 | 1.41 | 1.67 | 116.9 | +0.186 (+12.53%) | 30,700 |
10 Nov 2022 | USD | 1.47 | 1.6 | 1.42 | 1.484 | 103.88 | +0.044 (+3.06%) | 6,100 |
9 Nov 2022 | USD | 1.56 | 1.59 | 1.38 | 1.44 | 100.8 | -0.1 (-6.49%) | 7,100 |
8 Nov 2022 | USD | 1.6 | 1.75 | 1.5 | 1.54 | 107.8 | -0.03 (-1.91%) | 22,900 |
7 Nov 2022 | USD | 1.647 | 1.647 | 1.51 | 1.57 | 109.9 | -0.065 (-3.98%) | 20,300 |
4 Nov 2022 | USD | 1.62 | 1.635 | 1.6 | 1.635 | 114.45 | +0.035 (+2.19%) | 3,600 |
3 Nov 2022 | USD | 1.58 | 1.653 | 1.58 | 1.6 | 112 | -0.033 (-2.02%) | 7,600 |
2 Nov 2022 | USD | 1.735 | 1.735 | 1.633 | 1.633 | 114.31 | -0.147 (-8.26%) | 2,800 |
1 Nov 2022 | USD | 1.75 | 1.87 | 1.7 | 1.78 | 124.6 | -0.01 (-0.56%) | 41,600 |
31 Oct 2022 | USD | 1.83 | 1.83 | 1.76 | 1.79 | 125.3 | +0.01 (+0.56%) | 15,400 |