Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 1.2 | 1.24 | 1.2 | 1.21 | 1.21 | +0.02 (+1.68%) | 9,700 |
2 Dec 2022 | USD | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 27,900 |
1 Dec 2022 | USD | 1.13 | 1.21 | 1.13 | 1.19 | 1.19 | +0.06 (+5.31%) | 1,900 |
30 Nov 2022 | USD | 1.18 | 1.19 | 1.13 | 1.13 | 1.13 | -0.07 (-5.83%) | 18,900 |
29 Nov 2022 | USD | 1.2 | 1.2 | 1.14 | 1.2 | 1.2 | +0.01 (+0.84%) | 14,400 |
28 Nov 2022 | USD | 1.18 | 1.2 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 3,100 |
25 Nov 2022 | USD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
23 Nov 2022 | USD | 1.14 | 1.23 | 1.12 | 1.19 | 1.19 | 0.0 (0.0%) | 20,200 |
22 Nov 2022 | USD | 1.1 | 1.26 | 1.09 | 1.19 | 1.19 | -0.08 (-6.30%) | 41,100 |
21 Nov 2022 | USD | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 0.0 (0.0%) | 2,900 |
18 Nov 2022 | USD | 1.22 | 1.27 | 1.21 | 1.27 | 1.27 | +0.03 (+2.42%) | 10,600 |
17 Nov 2022 | USD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 500 |
16 Nov 2022 | USD | 1.23 | 1.25 | 1.2 | 1.25 | 1.25 | +0.06 (+5.04%) | 12,600 |
15 Nov 2022 | USD | 1.15 | 1.19 | 1.09 | 1.19 | 1.19 | 0.0 (0.0%) | 26,100 |
14 Nov 2022 | USD | 1.17 | 1.19 | 1.13 | 1.19 | 1.19 | -0.03 (-2.46%) | 14,700 |
11 Nov 2022 | USD | 1.21 | 1.24 | 1.14 | 1.22 | 1.22 | +0.01 (+0.83%) | 26,900 |
10 Nov 2022 | USD | 1.12 | 1.29 | 1.08 | 1.21 | 1.21 | +0.02 (+1.68%) | 24,700 |
9 Nov 2022 | USD | 1.18 | 1.2 | 1.03 | 1.19 | 1.19 | +0.01 (+0.85%) | 18,900 |
8 Nov 2022 | USD | 1.18 | 1.2 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 24,000 |
7 Nov 2022 | USD | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -0.04 (-3.25%) | 4,100 |
4 Nov 2022 | USD | 1.2 | 1.24 | 1.17 | 1.23 | 1.23 | -0.02 (-1.60%) | 19,000 |
3 Nov 2022 | USD | 1.18 | 1.25 | 1.17 | 1.25 | 1.25 | +0.08 (+6.84%) | 14,500 |
2 Nov 2022 | USD | 1.22 | 1.24 | 1.17 | 1.17 | 1.17 | -0.05 (-4.10%) | 14,500 |
1 Nov 2022 | USD | 1.16 | 1.23 | 1.16 | 1.22 | 1.22 | +0.02 (+1.67%) | 8,700 |
31 Oct 2022 | USD | 1.18 | 1.2 | 1.17 | 1.2 | 1.2 | +0.05 (+4.35%) | 4,400 |
28 Oct 2022 | USD | 1.18 | 1.2 | 1.11 | 1.15 | 1.15 | 0.0 (0.0%) | 17,600 |
27 Oct 2022 | USD | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | +0.05 (+4.55%) | 7,600 |
26 Oct 2022 | USD | 1.15 | 1.27 | 0.91 | 1.1 | 1.1 | -0.01 (-0.90%) | 37,900 |
25 Oct 2022 | USD | 1.23 | 1.23 | 1.06 | 1.11 | 1.11 | -0.1 (-8.26%) | 22,800 |
24 Oct 2022 | USD | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -0.05 (-3.97%) | 9,500 |