Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.69 | 0.72 | 0.67 | 0.7 | 0.7 | -0.01 (-1.41%) | 63,200 |
16 Dec 2022 | USD | 0.76 | 0.82 | 0.65 | 0.71 | 0.71 | -0.09 (-11.25%) | 105,000 |
15 Dec 2022 | USD | 0.78 | 0.82 | 0.78 | 0.8 | 0.8 | -0.02 (-2.44%) | 77,200 |
14 Dec 2022 | USD | 0.89 | 0.95 | 0.8 | 0.82 | 0.82 | -0.1 (-10.87%) | 79,100 |
13 Dec 2022 | USD | 0.97 | 1 | 0.91 | 0.92 | 0.92 | -0.05 (-5.15%) | 29,100 |
12 Dec 2022 | USD | 1.06 | 1.06 | 0.9 | 0.97 | 0.97 | -0.06 (-5.83%) | 84,600 |
9 Dec 2022 | USD | 1.1 | 1.11 | 1.03 | 1.03 | 1.03 | -0.06 (-5.50%) | 31,800 |
8 Dec 2022 | USD | 1.1 | 1.11 | 1.06 | 1.09 | 1.09 | -0.01 (-0.91%) | 45,300 |
7 Dec 2022 | USD | 1.12 | 1.12 | 1.05 | 1.1 | 1.1 | -0.02 (-1.79%) | 50,000 |
6 Dec 2022 | USD | 1.16 | 1.16 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 26,500 |
5 Dec 2022 | USD | 1.13 | 1.16 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 63,900 |
2 Dec 2022 | USD | 1.12 | 1.2 | 1.11 | 1.14 | 1.14 | +0.03 (+2.70%) | 74,200 |
1 Dec 2022 | USD | 1.09 | 1.12 | 1.07 | 1.11 | 1.11 | +0.01 (+0.91%) | 48,800 |
30 Nov 2022 | USD | 1.12 | 1.16 | 1.07 | 1.1 | 1.1 | -0.04 (-3.51%) | 64,700 |
29 Nov 2022 | USD | 1.12 | 1.18 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 9,300 |
28 Nov 2022 | USD | 1.18 | 1.2 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 27,100 |
25 Nov 2022 | USD | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 3,000 |
23 Nov 2022 | USD | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 16,100 |
22 Nov 2022 | USD | 1.23 | 1.25 | 1.19 | 1.19 | 1.19 | -0.06 (-4.80%) | 30,700 |
21 Nov 2022 | USD | 1.29 | 1.29 | 1.22 | 1.25 | 1.25 | -0.02 (-1.57%) | 29,400 |
18 Nov 2022 | USD | 1.23 | 1.32 | 1.22 | 1.27 | 1.27 | 0.0 (0.0%) | 147,700 |
17 Nov 2022 | USD | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | +0.05 (+4.10%) | 56,400 |
16 Nov 2022 | USD | 1.26 | 1.27 | 1.22 | 1.22 | 1.22 | -0.06 (-4.69%) | 51,700 |
15 Nov 2022 | USD | 1.25 | 1.3 | 1.23 | 1.28 | 1.28 | +0.05 (+4.07%) | 124,400 |
14 Nov 2022 | USD | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -0.05 (-3.91%) | 35,300 |
11 Nov 2022 | USD | 1.3 | 1.3 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 38,000 |
10 Nov 2022 | USD | 1.21 | 1.34 | 1.2 | 1.29 | 1.29 | +0.09 (+7.50%) | 126,800 |
9 Nov 2022 | USD | 1.25 | 1.26 | 1.18 | 1.2 | 1.2 | -0.04 (-3.23%) | 31,700 |
8 Nov 2022 | USD | 1.35 | 1.37 | 1.2 | 1.24 | 1.24 | -0.1 (-7.46%) | 38,500 |
7 Nov 2022 | USD | 1.2 | 1.37 | 1.2 | 1.34 | 1.34 | -0.02 (-1.47%) | 42,700 |