Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1.24 | 1.28 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 145,900 |
9 Dec 2022 | USD | 1.25 | 1.28 | 1.21 | 1.24 | 1.24 | -0.01 (-0.80%) | 44,500 |
8 Dec 2022 | USD | 1.28 | 1.3 | 1.22 | 1.25 | 1.25 | -0.04 (-3.10%) | 48,900 |
7 Dec 2022 | USD | 1.3 | 1.3 | 1.27 | 1.29 | 1.29 | +0.05 (+4.03%) | 31,800 |
6 Dec 2022 | USD | 1.24 | 1.258 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 28,000 |
5 Dec 2022 | USD | 1.29 | 1.35 | 1.21 | 1.26 | 1.26 | +0.01 (+0.80%) | 112,300 |
2 Dec 2022 | USD | 1.24 | 1.29 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 58,800 |
1 Dec 2022 | USD | 1.29 | 1.3 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 49,700 |
30 Nov 2022 | USD | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -0.002 (-0.16%) | 126,400 |
29 Nov 2022 | USD | 1.301 | 1.301 | 1.22 | 1.252 | 1.252 | -0.018 (-1.42%) | 95,500 |
28 Nov 2022 | USD | 1.3 | 1.32 | 1.27 | 1.27 | 1.27 | -0.04 (-3.05%) | 22,400 |
25 Nov 2022 | USD | 1.27 | 1.32 | 1.27 | 1.31 | 1.31 | +0.02 (+1.55%) | 11,100 |
23 Nov 2022 | USD | 1.2 | 1.308 | 1.2 | 1.29 | 1.29 | +0.01 (+0.78%) | 107,100 |
22 Nov 2022 | USD | 1.29 | 1.32 | 1.26 | 1.28 | 1.28 | -0.02 (-1.54%) | 49,000 |
21 Nov 2022 | USD | 1.28 | 1.32 | 1.28 | 1.3 | 1.3 | +0.005 (+0.39%) | 39,000 |
18 Nov 2022 | USD | 1.32 | 1.35 | 1.28 | 1.295 | 1.295 | -0.025 (-1.89%) | 69,400 |
17 Nov 2022 | USD | 1.35 | 1.36 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 110,900 |
16 Nov 2022 | USD | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -0.04 (-2.88%) | 41,100 |
15 Nov 2022 | USD | 1.38 | 1.4 | 1.38 | 1.39 | 1.39 | +0.04 (+2.96%) | 91,300 |
14 Nov 2022 | USD | 1.3 | 1.41 | 1.3 | 1.35 | 1.35 | 0.0 (0.0%) | 66,800 |
11 Nov 2022 | USD | 1.38 | 1.45 | 1.35 | 1.35 | 1.35 | -0.05 (-3.57%) | 40,800 |
10 Nov 2022 | USD | 1.26 | 1.48 | 1.26 | 1.4 | 1.4 | +0.09 (+6.87%) | 81,200 |
9 Nov 2022 | USD | 1.4 | 1.48 | 1.27 | 1.31 | 1.31 | -0.09 (-6.43%) | 90,000 |
8 Nov 2022 | USD | 1.43 | 1.5 | 1.4 | 1.4 | 1.4 | -0.08 (-5.41%) | 88,800 |
7 Nov 2022 | USD | 1.45 | 1.487 | 1.409 | 1.48 | 1.48 | +0.06 (+4.23%) | 50,600 |
4 Nov 2022 | USD | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -0.05 (-3.40%) | 64,500 |
3 Nov 2022 | USD | 1.5 | 1.5 | 1.455 | 1.47 | 1.47 | 0.0 (0.0%) | 80,100 |
2 Nov 2022 | USD | 1.46 | 1.5 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 30,600 |
1 Nov 2022 | USD | 1.49 | 1.5 | 1.45 | 1.48 | 1.48 | +0.03 (+2.07%) | 21,100 |
31 Oct 2022 | USD | 1.49 | 1.492 | 1.43 | 1.45 | 1.45 | -0.04 (-2.68%) | 25,300 |