Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1 | 1.01 | 0.95 | 0.964 | 0.964 | -0.027 (-2.72%) | 1,228,600 |
9 Dec 2022 | USD | 1.02 | 1.04 | 0.99 | 0.991 | 0.991 | -0.029 (-2.84%) | 669,500 |
8 Dec 2022 | USD | 1.07 | 1.08 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 815,800 |
7 Dec 2022 | USD | 1.05 | 1.075 | 0.995 | 1 | 1 | -0.05 (-4.76%) | 1,124,600 |
6 Dec 2022 | USD | 1.12 | 1.15 | 1.04 | 1.05 | 1.05 | -0.06 (-5.41%) | 862,000 |
5 Dec 2022 | USD | 1.16 | 1.22 | 1.08 | 1.11 | 1.11 | -0.07 (-5.93%) | 1,226,500 |
2 Dec 2022 | USD | 1.17 | 1.22 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 816,900 |
1 Dec 2022 | USD | 1.35 | 1.35 | 1.15 | 1.16 | 1.16 | -0.14 (-10.77%) | 552,400 |
30 Nov 2022 | USD | 1.34 | 1.36 | 1.24 | 1.3 | 1.3 | -0.01 (-0.76%) | 660,400 |
29 Nov 2022 | USD | 1.26 | 1.38 | 1.26 | 1.31 | 1.31 | +0.03 (+2.34%) | 286,400 |
28 Nov 2022 | USD | 1.42 | 1.55 | 1.26 | 1.28 | 1.28 | -0.12 (-8.57%) | 755,800 |
25 Nov 2022 | USD | 1.46 | 1.46 | 1.38 | 1.4 | 1.4 | -0.04 (-2.78%) | 173,100 |
23 Nov 2022 | USD | 1.38 | 1.45 | 1.33 | 1.44 | 1.44 | +0.12 (+9.09%) | 396,300 |
22 Nov 2022 | USD | 1.36 | 1.41 | 1.3 | 1.32 | 1.32 | -0.07 (-5.04%) | 576,100 |
21 Nov 2022 | USD | 1.32 | 1.52 | 1.27 | 1.39 | 1.39 | +0.15 (+12.10%) | 1,853,600 |
18 Nov 2022 | USD | 1.23 | 1.25 | 1.17 | 1.24 | 1.24 | +0.02 (+1.64%) | 493,900 |
17 Nov 2022 | USD | 1.11 | 1.23 | 1.11 | 1.22 | 1.22 | +0.08 (+7.02%) | 608,100 |
16 Nov 2022 | USD | 1.25 | 1.25 | 1.12 | 1.14 | 1.14 | -0.11 (-8.80%) | 708,500 |
15 Nov 2022 | USD | 1.27 | 1.32 | 1.16 | 1.25 | 1.25 | +0.05 (+4.17%) | 980,300 |
14 Nov 2022 | USD | 1.23 | 1.29 | 1.17 | 1.2 | 1.2 | +0.02 (+1.69%) | 939,600 |
11 Nov 2022 | USD | 1.2 | 1.25 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 863,200 |
10 Nov 2022 | USD | 1.1 | 1.23 | 1.07 | 1.19 | 1.19 | +0.08 (+7.21%) | 1,168,100 |
9 Nov 2022 | USD | 1.54 | 1.6 | 0.981 | 1.11 | 1.11 | -0.46 (-29.30%) | 2,934,700 |
8 Nov 2022 | USD | 1.75 | 1.79 | 1.56 | 1.57 | 1.57 | -0.12 (-7.10%) | 798,700 |
7 Nov 2022 | USD | 1.82 | 1.83 | 1.645 | 1.69 | 1.69 | -0.1 (-5.59%) | 741,300 |
4 Nov 2022 | USD | 1.89 | 1.89 | 1.7 | 1.79 | 1.79 | -0.01 (-0.56%) | 505,100 |
3 Nov 2022 | USD | 1.84 | 1.86 | 1.76 | 1.8 | 1.8 | -0.02 (-1.10%) | 458,800 |
2 Nov 2022 | USD | 1.89 | 1.945 | 1.81 | 1.82 | 1.82 | -0.06 (-3.19%) | 411,400 |
1 Nov 2022 | USD | 2.08 | 2.1 | 1.86 | 1.88 | 1.88 | -0.22 (-10.48%) | 865,000 |
31 Oct 2022 | USD | 2.08 | 2.215 | 2.04 | 2.1 | 2.1 | +0.01 (+0.48%) | 988,400 |