Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.07 | 1.1 | 1 | 1.07 | 21.4 | 0.0 (0.0%) | 1,278,500 |
16 Dec 2022 | USD | 1.12 | 1.14 | 1.02 | 1.07 | 21.4 | -0.07 (-6.14%) | 123,400 |
15 Dec 2022 | USD | 1.16 | 1.18 | 1.13 | 1.14 | 22.8 | -0.02 (-1.72%) | 103,500 |
14 Dec 2022 | USD | 1.13 | 1.21 | 1.13 | 1.16 | 23.2 | +0.04 (+3.57%) | 174,100 |
13 Dec 2022 | USD | 1.05 | 1.16 | 1 | 1.12 | 22.4 | +0.08 (+7.69%) | 894,200 |
12 Dec 2022 | USD | 1.1 | 1.12 | 1.03 | 1.04 | 20.8 | -0.06 (-5.45%) | 613,800 |
9 Dec 2022 | USD | 1.08 | 1.13 | 1.08 | 1.1 | 22 | +0.01 (+0.92%) | 133,200 |
8 Dec 2022 | USD | 1.12 | 1.14 | 1.08 | 1.09 | 21.8 | -0.01 (-0.91%) | 223,900 |
7 Dec 2022 | USD | 1.2 | 1.2 | 1.08 | 1.1 | 22 | -0.06 (-5.17%) | 489,400 |
6 Dec 2022 | USD | 1.23 | 1.23 | 1.16 | 1.16 | 23.2 | -0.07 (-5.69%) | 113,600 |
5 Dec 2022 | USD | 1.26 | 1.3 | 1.23 | 1.23 | 24.6 | -0.04 (-3.15%) | 41,400 |
2 Dec 2022 | USD | 1.17 | 1.32 | 1.17 | 1.27 | 25.4 | +0.04 (+3.25%) | 261,200 |
1 Dec 2022 | USD | 1.29 | 1.3 | 1.19 | 1.23 | 24.6 | -0.04 (-3.15%) | 1,038,700 |
30 Nov 2022 | USD | 1.25 | 1.28 | 1.2 | 1.27 | 25.4 | +0.03 (+2.42%) | 182,700 |
29 Nov 2022 | USD | 1.27 | 1.31 | 1.23 | 1.24 | 24.8 | -0.05 (-3.88%) | 130,700 |
28 Nov 2022 | USD | 1.41 | 1.43 | 1.27 | 1.29 | 25.8 | -0.12 (-8.51%) | 77,200 |
25 Nov 2022 | USD | 1.35 | 1.44 | 1.28 | 1.41 | 28.2 | +0.05 (+3.68%) | 245,600 |
23 Nov 2022 | USD | 1.42 | 1.42 | 1.34 | 1.36 | 27.2 | -0.05 (-3.55%) | 50,000 |
22 Nov 2022 | USD | 1.35 | 1.45 | 1.31 | 1.41 | 28.2 | +0.06 (+4.44%) | 263,300 |
21 Nov 2022 | USD | 1.34 | 1.38 | 1.29 | 1.35 | 27 | -0.04 (-2.88%) | 171,200 |
18 Nov 2022 | USD | 1.42 | 1.43 | 1.38 | 1.39 | 27.8 | -0.03 (-2.11%) | 245,100 |
17 Nov 2022 | USD | 1.45 | 1.45 | 1.36 | 1.42 | 28.4 | -0.03 (-2.07%) | 48,500 |
16 Nov 2022 | USD | 1.44 | 1.49 | 1.35 | 1.45 | 29 | +0.01 (+0.69%) | 514,700 |
15 Nov 2022 | USD | 1.41 | 1.47 | 1.39 | 1.44 | 28.8 | +0.05 (+3.60%) | 204,900 |
14 Nov 2022 | USD | 1.36 | 1.4 | 1.34 | 1.39 | 27.8 | +0.04 (+2.96%) | 81,200 |
11 Nov 2022 | USD | 1.36 | 1.42 | 1.35 | 1.35 | 27 | 0.0 (0.0%) | 120,400 |
10 Nov 2022 | USD | 1.35 | 1.36 | 1.34 | 1.35 | 27 | +0.04 (+3.05%) | 69,100 |
9 Nov 2022 | USD | 1.3 | 1.36 | 1.26 | 1.31 | 26.2 | +0.01 (+0.77%) | 351,200 |
8 Nov 2022 | USD | 1.29 | 1.39 | 1.29 | 1.3 | 26 | -0.07 (-5.11%) | 115,300 |
7 Nov 2022 | USD | 1.37 | 1.4 | 1.33 | 1.37 | 27.4 | +0.01 (+0.74%) | 181,700 |