Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.15 | 1.24 | 1.15 | 1.17 | 1.17 | -0.04 (-3.31%) | 92,000 |
16 Dec 2022 | USD | 1.2 | 1.23 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 41,500 |
15 Dec 2022 | USD | 1.25 | 1.25 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 54,400 |
14 Dec 2022 | USD | 1.3 | 1.3 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 50,000 |
13 Dec 2022 | USD | 1.26 | 1.31 | 1.21 | 1.23 | 1.23 | -0.04 (-3.15%) | 41,900 |
12 Dec 2022 | USD | 1.2 | 1.28 | 1.16 | 1.27 | 1.27 | +0.07 (+5.83%) | 73,800 |
9 Dec 2022 | USD | 1.15 | 1.23 | 1.12 | 1.2 | 1.2 | +0.11 (+10.09%) | 146,100 |
8 Dec 2022 | USD | 1.14 | 1.17 | 1.08 | 1.09 | 1.09 | -0.08 (-6.84%) | 53,700 |
7 Dec 2022 | USD | 1.2 | 1.2 | 1.13 | 1.17 | 1.17 | -0.03 (-2.50%) | 4,100 |
6 Dec 2022 | USD | 1.2 | 1.2 | 1.17 | 1.2 | 1.2 | -0.02 (-1.64%) | 45,200 |
5 Dec 2022 | USD | 1.17 | 1.24 | 1.15 | 1.22 | 1.22 | +0.07 (+6.09%) | 49,300 |
2 Dec 2022 | USD | 1.15 | 1.18 | 1.11 | 1.15 | 1.15 | 0.0 (0.0%) | 17,900 |
1 Dec 2022 | USD | 1.11 | 1.17 | 1.09 | 1.15 | 1.15 | +0.04 (+3.60%) | 28,700 |
30 Nov 2022 | USD | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 34,300 |
29 Nov 2022 | USD | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 12,300 |
28 Nov 2022 | USD | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | +0.01 (+0.91%) | 13,000 |
25 Nov 2022 | USD | 1.07 | 1.11 | 1.07 | 1.1 | 1.1 | +0.04 (+3.77%) | 4,200 |
23 Nov 2022 | USD | 1.05 | 1.1 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 9,300 |
22 Nov 2022 | USD | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 8,600 |
21 Nov 2022 | USD | 1.04 | 1.09 | 1.01 | 1.06 | 1.06 | +0.04 (+3.92%) | 12,800 |
18 Nov 2022 | USD | 1.05 | 1.1 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 60,500 |
17 Nov 2022 | USD | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | -0.01 (-0.95%) | 8,400 |
16 Nov 2022 | USD | 1.05 | 1.05 | 1 | 1.05 | 1.05 | +0.04 (+3.96%) | 32,500 |
15 Nov 2022 | USD | 1.05 | 1.05 | 0.98 | 1.01 | 1.01 | 0.0 (0.0%) | 29,600 |
14 Nov 2022 | USD | 0.93 | 1.04 | 0.93 | 1.01 | 1.01 | +0.11 (+12.22%) | 103,200 |
11 Nov 2022 | USD | 0.87 | 0.95 | 0.87 | 0.9 | 0.9 | +0.03 (+3.45%) | 27,800 |
10 Nov 2022 | USD | 0.8 | 0.89 | 0.8 | 0.87 | 0.87 | +0.09 (+11.54%) | 44,800 |
9 Nov 2022 | USD | 0.91 | 0.97 | 0.78 | 0.78 | 0.78 | -0.17 (-17.89%) | 56,300 |
8 Nov 2022 | USD | 0.97 | 0.97 | 0.91 | 0.95 | 0.95 | +0.02 (+2.15%) | 14,100 |
7 Nov 2022 | USD | 0.99 | 0.99 | 0.89 | 0.93 | 0.93 | -0.06 (-6.06%) | 49,100 |