Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 1.21 | 1.33 | 1.2 | 1.25 | 12.5 | +0.07 (+5.93%) | 1,638,700 |
12 Dec 2022 | USD | 1.2 | 1.22 | 1.175 | 1.18 | 11.8 | -0.01 (-0.84%) | 865,000 |
9 Dec 2022 | USD | 1.15 | 1.25 | 1.13 | 1.19 | 11.9 | +0.02 (+1.71%) | 505,600 |
8 Dec 2022 | USD | 1.2 | 1.25 | 1.15 | 1.17 | 11.7 | -0.03 (-2.50%) | 680,700 |
7 Dec 2022 | USD | 1.23 | 1.25 | 1.18 | 1.2 | 12 | -0.06 (-4.76%) | 736,900 |
6 Dec 2022 | USD | 1.4 | 1.41 | 1.25 | 1.26 | 12.6 | -0.14 (-10.00%) | 739,600 |
5 Dec 2022 | USD | 1.35 | 1.44 | 1.34 | 1.4 | 14 | +0.02 (+1.45%) | 994,300 |
2 Dec 2022 | USD | 1.25 | 1.39 | 1.16 | 1.38 | 13.8 | +0.1 (+7.81%) | 1,447,100 |
1 Dec 2022 | USD | 1.2 | 1.3 | 1.19 | 1.28 | 12.8 | +0.1 (+8.47%) | 940,900 |
30 Nov 2022 | USD | 1.2 | 1.26 | 1.14 | 1.18 | 11.8 | -0.05 (-4.07%) | 1,947,900 |
29 Nov 2022 | USD | 1.21 | 1.25 | 1.18 | 1.23 | 12.3 | +0.03 (+2.50%) | 579,800 |
28 Nov 2022 | USD | 1.25 | 1.25 | 1.2 | 1.2 | 12 | -0.03 (-2.44%) | 477,600 |
25 Nov 2022 | USD | 1.19 | 1.24 | 1.19 | 1.23 | 12.3 | 0.0 (0.0%) | 191,700 |
23 Nov 2022 | USD | 1.2 | 1.25 | 1.17 | 1.23 | 12.3 | +0.03 (+2.50%) | 510,500 |
22 Nov 2022 | USD | 1.23 | 1.24 | 1.15 | 1.2 | 12 | -0.04 (-3.23%) | 615,700 |
21 Nov 2022 | USD | 1.15 | 1.245 | 1.11 | 1.24 | 12.4 | +0.09 (+7.83%) | 1,277,800 |
18 Nov 2022 | USD | 1.3 | 1.3 | 1.15 | 1.15 | 11.5 | -0.12 (-9.45%) | 1,039,100 |
17 Nov 2022 | USD | 1.2 | 1.29 | 1.19 | 1.27 | 12.7 | +0.01 (+0.79%) | 633,900 |
16 Nov 2022 | USD | 1.34 | 1.352 | 1.25 | 1.26 | 12.6 | -0.13 (-9.35%) | 750,500 |
15 Nov 2022 | USD | 1.33 | 1.39 | 1.262 | 1.39 | 13.9 | +0.14 (+11.20%) | 2,545,100 |
14 Nov 2022 | USD | 1.13 | 1.275 | 1.11 | 1.25 | 12.5 | +0.04 (+3.31%) | 1,515,900 |
11 Nov 2022 | USD | 1.1 | 1.21 | 1.08 | 1.21 | 12.1 | +0.11 (+10.00%) | 1,056,100 |
10 Nov 2022 | USD | 1.01 | 1.1 | 0.987 | 1.1 | 11 | +0.14 (+14.58%) | 1,425,300 |
9 Nov 2022 | USD | 1.01 | 1.01 | 0.937 | 0.96 | 9.6 | -0.05 (-4.95%) | 1,352,600 |
8 Nov 2022 | USD | 1.19 | 1.21 | 1 | 1.01 | 10.1 | -0.2 (-16.53%) | 2,668,900 |
7 Nov 2022 | USD | 1.24 | 1.3 | 1.08 | 1.21 | 12.1 | +0.04 (+3.42%) | 2,576,800 |
4 Nov 2022 | USD | 1.17 | 1.21 | 1.12 | 1.17 | 11.7 | +0.04 (+3.54%) | 609,800 |
3 Nov 2022 | USD | 1.12 | 1.23 | 1.12 | 1.13 | 11.3 | -0.01 (-0.88%) | 623,600 |
2 Nov 2022 | USD | 1.21 | 1.26 | 1.14 | 1.14 | 11.4 | -0.05 (-4.20%) | 1,011,900 |
1 Nov 2022 | USD | 1.28 | 1.31 | 1.16 | 1.19 | 11.9 | -0.06 (-4.80%) | 1,053,400 |