Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 1.23 | 1.29 | 1.05 | 1.1 | 11 | -0.14 (-11.29%) | 805,500 |
12 Dec 2022 | USD | 1.34 | 1.386 | 1.23 | 1.24 | 12.4 | -0.1 (-7.46%) | 329,800 |
9 Dec 2022 | USD | 1.41 | 1.41 | 1.33 | 1.34 | 13.4 | -0.08 (-5.63%) | 277,300 |
8 Dec 2022 | USD | 1.41 | 1.45 | 1.38 | 1.42 | 14.2 | -0.02 (-1.39%) | 250,600 |
7 Dec 2022 | USD | 1.44 | 1.46 | 1.31 | 1.44 | 14.4 | -0.02 (-1.37%) | 311,000 |
6 Dec 2022 | USD | 1.42 | 1.47 | 1.393 | 1.46 | 14.6 | +0.06 (+4.29%) | 448,400 |
5 Dec 2022 | USD | 1.4 | 1.42 | 1.35 | 1.4 | 14 | +0.02 (+1.45%) | 211,200 |
2 Dec 2022 | USD | 1.47 | 1.47 | 1.3 | 1.38 | 13.8 | -0.1 (-6.76%) | 398,200 |
1 Dec 2022 | USD | 1.5 | 1.5 | 1.401 | 1.48 | 14.8 | +0.04 (+2.78%) | 371,800 |
30 Nov 2022 | USD | 1.46 | 1.51 | 1.41 | 1.44 | 14.4 | +0.06 (+4.35%) | 546,900 |
29 Nov 2022 | USD | 1.3 | 1.54 | 1.26 | 1.38 | 13.8 | +0.13 (+10.40%) | 1,531,100 |
28 Nov 2022 | USD | 1.13 | 1.31 | 1.129 | 1.25 | 12.5 | +0.1 (+8.70%) | 1,059,800 |
25 Nov 2022 | USD | 1.09 | 1.15 | 1.068 | 1.15 | 11.5 | +0.06 (+5.50%) | 176,800 |
23 Nov 2022 | USD | 1.09 | 1.11 | 1.06 | 1.09 | 10.9 | +0.02 (+1.87%) | 179,100 |
22 Nov 2022 | USD | 1.12 | 1.13 | 1.05 | 1.07 | 10.7 | +0.065 (+6.47%) | 450,400 |
21 Nov 2022 | USD | 1.14 | 1.18 | 0.965 | 1.005 | 10.05 | -0.135 (-11.84%) | 468,300 |
18 Nov 2022 | USD | 1.24 | 1.34 | 1.1 | 1.14 | 11.4 | -0.08 (-6.56%) | 858,800 |
17 Nov 2022 | USD | 1.08 | 1.31 | 1 | 1.22 | 12.2 | +0.17 (+16.19%) | 1,378,500 |
16 Nov 2022 | USD | 0.94 | 1.07 | 0.905 | 1.05 | 10.5 | +0.118 (+12.66%) | 992,500 |
15 Nov 2022 | USD | 0.91 | 0.96 | 0.9 | 0.932 | 9.32 | +0.032 (+3.56%) | 133,400 |
14 Nov 2022 | USD | 1 | 1 | 0.87 | 0.9 | 9 | -0.1 (-10%) | 496,700 |
11 Nov 2022 | USD | 0.878 | 1.03 | 0.87 | 1 | 10 | +0.118 (+13.38%) | 601,200 |
10 Nov 2022 | USD | 0.87 | 0.888 | 0.85 | 0.882 | 8.82 | +0.012 (+1.38%) | 111,500 |
9 Nov 2022 | USD | 0.904 | 0.904 | 0.859 | 0.87 | 8.7 | +0.015 (+1.75%) | 259,800 |
8 Nov 2022 | USD | 0.88 | 0.89 | 0.83 | 0.855 | 8.55 | -0.03 (-3.39%) | 139,700 |
7 Nov 2022 | USD | 0.85 | 0.913 | 0.845 | 0.885 | 8.85 | +0.055 (+6.63%) | 199,700 |
4 Nov 2022 | USD | 0.89 | 0.897 | 0.812 | 0.83 | 8.3 | -0.063 (-7.05%) | 222,400 |
3 Nov 2022 | USD | 0.915 | 0.945 | 0.87 | 0.893 | 8.93 | -0.026 (-2.83%) | 222,300 |
2 Nov 2022 | USD | 0.91 | 0.94 | 0.862 | 0.919 | 9.19 | -0.011 (-1.18%) | 324,400 |
1 Nov 2022 | USD | 0.81 | 0.95 | 0.8 | 0.93 | 9.3 | +0.12 (+14.81%) | 472,700 |