Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | USD | 1.05 | 1.11 | 1.05 | 1.1 | 1.1 | -0.03 (-2.65%) | 24,300 |
14 Dec 2022 | USD | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 47,500 |
13 Dec 2022 | USD | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | +0.04 (+3.64%) | 10,600 |
12 Dec 2022 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
9 Dec 2022 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
8 Dec 2022 | USD | 1.12 | 1.12 | 1.09 | 1.1 | 1.1 | -0.04 (-3.51%) | 4,500 |
7 Dec 2022 | USD | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | +0.04 (+3.64%) | 23,100 |
6 Dec 2022 | USD | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 4,100 |
5 Dec 2022 | USD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 300 |
2 Dec 2022 | USD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 1,000 |
1 Dec 2022 | USD | 1.13 | 1.14 | 1.1 | 1.14 | 1.14 | -0.02 (-1.72%) | 7,600 |
30 Nov 2022 | USD | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 26,700 |
29 Nov 2022 | USD | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 17,000 |
28 Nov 2022 | USD | 1.21 | 1.24 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 15,400 |
25 Nov 2022 | USD | 1.2 | 1.25 | 1.2 | 1.24 | 1.24 | +0.06 (+5.08%) | 34,900 |
23 Nov 2022 | USD | 1.08 | 1.18 | 1.08 | 1.18 | 1.18 | +0.07 (+6.31%) | 5,800 |
22 Nov 2022 | USD | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 37,700 |
21 Nov 2022 | USD | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -0.05 (-4.31%) | 23,800 |
18 Nov 2022 | USD | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 7,300 |
17 Nov 2022 | USD | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 9,200 |
16 Nov 2022 | USD | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 8,300 |
15 Nov 2022 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
14 Nov 2022 | USD | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 4,600 |
11 Nov 2022 | USD | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 5,200 |
10 Nov 2022 | USD | 1.17 | 1.2 | 1.17 | 1.2 | 1.2 | +0.05 (+4.35%) | 14,800 |
9 Nov 2022 | USD | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 8,000 |
8 Nov 2022 | USD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 2,200 |
7 Nov 2022 | USD | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 7,900 |
4 Nov 2022 | USD | 1.21 | 1.21 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 6,400 |
3 Nov 2022 | USD | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | -0.01 (-0.82%) | 57,100 |