Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 1.19 | 1.2 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 133,900 |
16 Dec 2022 | USD | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 274,900 |
15 Dec 2022 | USD | 1.24 | 1.24 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 52,900 |
14 Dec 2022 | USD | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -0.03 (-2.36%) | 86,300 |
13 Dec 2022 | USD | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -0.04 (-3.05%) | 123,800 |
12 Dec 2022 | USD | 1.35 | 1.35 | 1.3 | 1.31 | 1.31 | -0.03 (-2.24%) | 53,100 |
9 Dec 2022 | USD | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 20,300 |
8 Dec 2022 | USD | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 67,300 |
7 Dec 2022 | USD | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | +0.02 (+1.49%) | 37,500 |
6 Dec 2022 | USD | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -0.04 (-2.90%) | 39,700 |
5 Dec 2022 | USD | 1.38 | 1.4 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 48,200 |
2 Dec 2022 | USD | 1.35 | 1.39 | 1.34 | 1.38 | 1.38 | +0.02 (+1.47%) | 165,700 |
1 Dec 2022 | USD | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 150,500 |
30 Nov 2022 | USD | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.05 (-3.52%) | 70,100 |
29 Nov 2022 | USD | 1.46 | 1.46 | 1.39 | 1.42 | 1.42 | -0.01 (-0.70%) | 63,800 |
28 Nov 2022 | USD | 1.51 | 1.51 | 1.4 | 1.43 | 1.43 | -0.05 (-3.38%) | 48,400 |
25 Nov 2022 | USD | 1.44 | 1.54 | 1.44 | 1.48 | 1.48 | -0.03 (-1.99%) | 69,200 |
23 Nov 2022 | USD | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | +0.03 (+2.03%) | 69,200 |
22 Nov 2022 | USD | 1.52 | 1.55 | 1.43 | 1.48 | 1.48 | -0.04 (-2.63%) | 97,800 |
21 Nov 2022 | USD | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 35,600 |
18 Nov 2022 | USD | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | +0.01 (+0.66%) | 28,600 |
17 Nov 2022 | USD | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 12,400 |
16 Nov 2022 | USD | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 53,300 |
15 Nov 2022 | USD | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 61,000 |
14 Nov 2022 | USD | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -0.04 (-2.56%) | 218,700 |
11 Nov 2022 | USD | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | +0.02 (+1.30%) | 38,800 |
10 Nov 2022 | USD | 1.55 | 1.57 | 1.5 | 1.54 | 1.54 | +0.03 (+1.99%) | 35,400 |
9 Nov 2022 | USD | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | -0.05 (-3.21%) | 33,900 |
8 Nov 2022 | USD | 1.56 | 1.58 | 1.52 | 1.56 | 1.56 | +0.03 (+1.96%) | 38,900 |
7 Nov 2022 | USD | 1.56 | 1.58 | 1.52 | 1.53 | 1.53 | -0.05 (-3.16%) | 99,600 |