Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 1.18 | 1.24 | 1.16 | 1.19 | 1.19 | +0.06 (+5.31%) | 47,900 |
12 Dec 2022 | USD | 1.2 | 1.23 | 1.13 | 1.13 | 1.13 | -0.08 (-6.61%) | 89,500 |
9 Dec 2022 | USD | 1.235 | 1.235 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 8,600 |
8 Dec 2022 | USD | 1.2 | 1.28 | 1.11 | 1.23 | 1.23 | -0.025 (-1.99%) | 46,364 |
7 Dec 2022 | USD | 1.32 | 1.32 | 1.2 | 1.255 | 1.255 | -0.075 (-5.64%) | 46,700 |
6 Dec 2022 | USD | 1.336 | 1.336 | 1.32 | 1.33 | 1.33 | +0.03 (+2.31%) | 12,800 |
5 Dec 2022 | USD | 1.38 | 1.38 | 1.3 | 1.3 | 1.3 | -0.06 (-4.41%) | 33,700 |
2 Dec 2022 | USD | 1.4 | 1.4 | 1.31 | 1.36 | 1.36 | -0.034 (-2.44%) | 69,300 |
1 Dec 2022 | USD | 1.425 | 1.43 | 1.39 | 1.394 | 1.394 | -0.026 (-1.83%) | 17,200 |
30 Nov 2022 | USD | 1.42 | 1.43 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 19,200 |
29 Nov 2022 | USD | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 2,500 |
28 Nov 2022 | USD | 1.49 | 1.51 | 1.38 | 1.4 | 1.4 | -0.07 (-4.76%) | 40,000 |
25 Nov 2022 | USD | 1.48 | 1.485 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 10,100 |
23 Nov 2022 | USD | 1.435 | 1.48 | 1.435 | 1.48 | 1.48 | +0.045 (+3.14%) | 24,400 |
22 Nov 2022 | USD | 1.448 | 1.46 | 1.4 | 1.435 | 1.435 | +0.055 (+3.99%) | 17,400 |
21 Nov 2022 | USD | 1.26 | 1.428 | 1.24 | 1.38 | 1.38 | +0.117 (+9.26%) | 32,000 |
18 Nov 2022 | USD | 1.26 | 1.275 | 1.235 | 1.263 | 1.263 | -0.017 (-1.33%) | 34,400 |
17 Nov 2022 | USD | 1.31 | 1.33 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 23,500 |
16 Nov 2022 | USD | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.015 (-1.15%) | 5,200 |
15 Nov 2022 | USD | 1.315 | 1.33 | 1.282 | 1.305 | 1.305 | +0.015 (+1.16%) | 10,700 |
14 Nov 2022 | USD | 1.289 | 1.34 | 1.24 | 1.29 | 1.29 | +0.046 (+3.70%) | 37,200 |
11 Nov 2022 | USD | 1.32 | 1.32 | 1.239 | 1.244 | 1.244 | -0.041 (-3.19%) | 39,800 |
10 Nov 2022 | USD | 1.34 | 1.34 | 1.243 | 1.285 | 1.285 | -0.065 (-4.81%) | 27,400 |
9 Nov 2022 | USD | 1.343 | 1.35 | 1.306 | 1.35 | 1.35 | +0.012 (+0.90%) | 9,100 |
8 Nov 2022 | USD | 1.4 | 1.4 | 1.29 | 1.338 | 1.338 | -0.037 (-2.69%) | 33,000 |
7 Nov 2022 | USD | 1.371 | 1.38 | 1.34 | 1.375 | 1.375 | -0.005 (-0.36%) | 31,000 |
4 Nov 2022 | USD | 1.38 | 1.405 | 1.375 | 1.38 | 1.38 | 0.0 (0.0%) | 22,200 |
3 Nov 2022 | USD | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | +0.04 (+2.99%) | 16,500 |
2 Nov 2022 | USD | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -0.03 (-2.19%) | 19,400 |
1 Nov 2022 | USD | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | +0.06 (+4.58%) | 32,900 |