Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.7 | 1.7 | 1.5 | 1.525 | 1.525 | -0.035 (-2.24%) | 9,700 |
16 Dec 2022 | USD | 1.515 | 1.58 | 1.45 | 1.56 | 1.56 | +0.1 (+6.85%) | 9,500 |
15 Dec 2022 | USD | 1.47 | 1.55 | 1.45 | 1.46 | 1.46 | -0.15 (-9.32%) | 62,900 |
14 Dec 2022 | USD | 1.53 | 1.61 | 1.53 | 1.61 | 1.61 | +0.055 (+3.54%) | 58,200 |
13 Dec 2022 | USD | 1.54 | 1.61 | 1.54 | 1.555 | 1.555 | +0.02 (+1.30%) | 17,900 |
12 Dec 2022 | USD | 1.48 | 1.55 | 1.48 | 1.535 | 1.535 | +0.125 (+8.87%) | 25,900 |
9 Dec 2022 | USD | 1.44 | 1.48 | 1.41 | 1.41 | 1.41 | -0.06 (-4.08%) | 7,200 |
8 Dec 2022 | USD | 1.43 | 1.485 | 1.42 | 1.47 | 1.47 | +0.02 (+1.38%) | 27,400 |
7 Dec 2022 | USD | 1.48 | 1.5 | 1.43 | 1.45 | 1.45 | -0.035 (-2.36%) | 8,600 |
6 Dec 2022 | USD | 1.6 | 1.6 | 1.485 | 1.485 | 1.485 | -0.073 (-4.69%) | 12,300 |
5 Dec 2022 | USD | 1.54 | 1.585 | 1.54 | 1.558 | 1.558 | +0.028 (+1.83%) | 12,400 |
2 Dec 2022 | USD | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 11,100 |
1 Dec 2022 | USD | 1.547 | 1.547 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 37,400 |
30 Nov 2022 | USD | 1.5 | 1.54 | 1.44 | 1.54 | 1.54 | +0.14 (+10.00%) | 11,900 |
29 Nov 2022 | USD | 1.49 | 1.49 | 1.4 | 1.4 | 1.4 | -0.09 (-6.04%) | 9,300 |
28 Nov 2022 | USD | 1.5 | 1.5 | 1.44 | 1.49 | 1.49 | -0.015 (-1.00%) | 2,700 |
25 Nov 2022 | USD | 1.49 | 1.54 | 1.49 | 1.505 | 1.505 | +0.04 (+2.73%) | 3,900 |
23 Nov 2022 | USD | 1.44 | 1.465 | 1.435 | 1.465 | 1.465 | +0.065 (+4.64%) | 45,900 |
22 Nov 2022 | USD | 1.35 | 1.4 | 1.34 | 1.4 | 1.4 | +0.025 (+1.82%) | 4,400 |
21 Nov 2022 | USD | 1.34 | 1.375 | 1.34 | 1.375 | 1.375 | +0.03 (+2.23%) | 58,600 |
18 Nov 2022 | USD | 1.42 | 1.44 | 1.345 | 1.345 | 1.345 | -0.095 (-6.60%) | 4,400 |
17 Nov 2022 | USD | 1.32 | 1.44 | 1.32 | 1.44 | 1.44 | +0.01 (+0.70%) | 17,000 |
16 Nov 2022 | USD | 1.44 | 1.44 | 1.38 | 1.43 | 1.43 | +0.045 (+3.25%) | 42,300 |
15 Nov 2022 | USD | 1.43 | 1.44 | 1.385 | 1.385 | 1.385 | +0.035 (+2.59%) | 34,500 |
14 Nov 2022 | USD | 1.39 | 1.4 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 48,900 |
11 Nov 2022 | USD | 1.31 | 1.38 | 1.31 | 1.37 | 1.37 | +0.06 (+4.58%) | 29,900 |
10 Nov 2022 | USD | 1.25 | 1.33 | 1.24 | 1.31 | 1.31 | +0.08 (+6.50%) | 58,500 |
9 Nov 2022 | USD | 1.2 | 1.25 | 1.16 | 1.23 | 1.23 | +0.01 (+0.82%) | 11,200 |
8 Nov 2022 | USD | 1.23 | 1.25 | 1.19 | 1.22 | 1.22 | -0.01 (-0.81%) | 19,200 |
7 Nov 2022 | USD | 1.3 | 1.3 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 11,600 |