Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 1.16 | 1.2 | 1.14 | 1.18 | 1.18 | +0.06 (+5.36%) | 3,550,000 |
12 Dec 2022 | USD | 1.1 | 1.13 | 1.08 | 1.12 | 1.12 | +0.01 (+0.90%) | 2,212,200 |
9 Dec 2022 | USD | 1.1 | 1.14 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 1,824,000 |
8 Dec 2022 | USD | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | +0.06 (+5.66%) | 2,401,800 |
7 Dec 2022 | USD | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 1,691,800 |
6 Dec 2022 | USD | 1.08 | 1.1 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 2,716,600 |
5 Dec 2022 | USD | 1.15 | 1.166 | 1.07 | 1.07 | 1.07 | -0.1 (-8.55%) | 2,438,800 |
2 Dec 2022 | USD | 1.13 | 1.18 | 1.12 | 1.17 | 1.17 | +0.01 (+0.86%) | 1,848,900 |
1 Dec 2022 | USD | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | +0.05 (+4.50%) | 2,592,100 |
30 Nov 2022 | USD | 1.06 | 1.13 | 1.06 | 1.11 | 1.11 | +0.03 (+2.78%) | 6,116,300 |
29 Nov 2022 | USD | 1.09 | 1.12 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 1,817,900 |
28 Nov 2022 | USD | 1.13 | 1.16 | 1.08 | 1.08 | 1.08 | -0.08 (-6.90%) | 2,161,500 |
25 Nov 2022 | USD | 1.14 | 1.18 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 979,600 |
23 Nov 2022 | USD | 1.15 | 1.169 | 1.1 | 1.16 | 1.16 | 0.0 (0.0%) | 2,308,300 |
22 Nov 2022 | USD | 1.14 | 1.16 | 1.09 | 1.16 | 1.16 | +0.03 (+2.65%) | 1,772,600 |
21 Nov 2022 | USD | 1.16 | 1.19 | 1.12 | 1.13 | 1.13 | -0.05 (-4.24%) | 2,220,100 |
18 Nov 2022 | USD | 1.27 | 1.27 | 1.15 | 1.18 | 1.18 | -0.06 (-4.84%) | 2,437,600 |
17 Nov 2022 | USD | 1.17 | 1.27 | 1.16 | 1.24 | 1.24 | +0.04 (+3.33%) | 3,127,500 |
16 Nov 2022 | USD | 1.24 | 1.26 | 1.2 | 1.2 | 1.2 | -0.05 (-4%) | 2,368,700 |
15 Nov 2022 | USD | 1.27 | 1.28 | 1.222 | 1.25 | 1.25 | +0.01 (+0.81%) | 2,423,800 |
14 Nov 2022 | USD | 1.22 | 1.29 | 1.18 | 1.24 | 1.24 | 0.0 (0.0%) | 2,865,200 |
11 Nov 2022 | USD | 1.16 | 1.24 | 1.12 | 1.24 | 1.24 | +0.08 (+6.90%) | 6,028,700 |
10 Nov 2022 | USD | 1.09 | 1.16 | 1.06 | 1.16 | 1.16 | +0.13 (+12.62%) | 4,261,600 |
9 Nov 2022 | USD | 1.15 | 1.16 | 1.02 | 1.03 | 1.03 | -0.17 (-14.17%) | 5,230,300 |
8 Nov 2022 | USD | 1.27 | 1.27 | 1.16 | 1.2 | 1.2 | -0.04 (-3.23%) | 3,524,800 |
7 Nov 2022 | USD | 1.18 | 1.28 | 1.16 | 1.24 | 1.24 | +0.06 (+5.08%) | 3,366,700 |
4 Nov 2022 | USD | 1.2 | 1.21 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 2,477,300 |
3 Nov 2022 | USD | 1.16 | 1.199 | 1.12 | 1.19 | 1.19 | +0.03 (+2.59%) | 2,928,500 |
2 Nov 2022 | USD | 1.26 | 1.26 | 1.16 | 1.16 | 1.16 | -0.07 (-5.69%) | 3,432,900 |
1 Nov 2022 | USD | 1.19 | 1.3 | 1.19 | 1.23 | 1.23 | +0.05 (+4.24%) | 3,002,600 |