Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 1.4 | 1.4 | 1.34 | 1.38 | 1.38 | +0.01 (+0.73%) | 82,800 |
12 Dec 2022 | USD | 1.33 | 1.39 | 1.32 | 1.37 | 1.37 | +0.01 (+0.74%) | 156,000 |
9 Dec 2022 | USD | 1.36 | 1.39 | 1.32 | 1.36 | 1.36 | -0.02 (-1.45%) | 117,900 |
8 Dec 2022 | USD | 1.4 | 1.42 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 91,800 |
7 Dec 2022 | USD | 1.42 | 1.44 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 85,600 |
6 Dec 2022 | USD | 1.46 | 1.47 | 1.4 | 1.44 | 1.44 | -0.01 (-0.69%) | 110,500 |
5 Dec 2022 | USD | 1.5 | 1.5 | 1.43 | 1.45 | 1.45 | -0.06 (-3.97%) | 85,200 |
2 Dec 2022 | USD | 1.43 | 1.51 | 1.419 | 1.51 | 1.51 | +0.03 (+2.03%) | 64,500 |
1 Dec 2022 | USD | 1.45 | 1.49 | 1.43 | 1.48 | 1.48 | +0.03 (+2.07%) | 69,000 |
30 Nov 2022 | USD | 1.42 | 1.48 | 1.39 | 1.45 | 1.45 | +0.01 (+0.69%) | 123,800 |
29 Nov 2022 | USD | 1.5 | 1.5 | 1.395 | 1.44 | 1.44 | -0.04 (-2.70%) | 59,300 |
28 Nov 2022 | USD | 1.52 | 1.52 | 1.44 | 1.48 | 1.48 | -0.05 (-3.27%) | 49,600 |
25 Nov 2022 | USD | 1.53 | 1.53 | 1.458 | 1.53 | 1.53 | +0.03 (+2%) | 16,000 |
23 Nov 2022 | USD | 1.45 | 1.545 | 1.45 | 1.5 | 1.5 | +0.05 (+3.45%) | 45,800 |
22 Nov 2022 | USD | 1.42 | 1.48 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 98,100 |
21 Nov 2022 | USD | 1.48 | 1.525 | 1.43 | 1.45 | 1.45 | -0.05 (-3.33%) | 70,000 |
18 Nov 2022 | USD | 1.56 | 1.56 | 1.45 | 1.5 | 1.5 | -0.03 (-1.96%) | 29,000 |
17 Nov 2022 | USD | 1.46 | 1.53 | 1.402 | 1.53 | 1.53 | +0.06 (+4.08%) | 88,900 |
16 Nov 2022 | USD | 1.54 | 1.54 | 1.433 | 1.47 | 1.47 | -0.07 (-4.55%) | 61,900 |
15 Nov 2022 | USD | 1.56 | 1.65 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 169,900 |
14 Nov 2022 | USD | 1.46 | 1.54 | 1.42 | 1.52 | 1.52 | +0.05 (+3.40%) | 151,200 |
11 Nov 2022 | USD | 1.44 | 1.47 | 1.418 | 1.47 | 1.47 | +0.09 (+6.52%) | 67,400 |
10 Nov 2022 | USD | 1.36 | 1.48 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 268,800 |
9 Nov 2022 | USD | 1.4 | 1.44 | 1.34 | 1.36 | 1.36 | -0.04 (-2.86%) | 50,900 |
8 Nov 2022 | USD | 1.43 | 1.47 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 23,300 |
7 Nov 2022 | USD | 1.35 | 1.47 | 1.35 | 1.42 | 1.42 | +0.01 (+0.71%) | 96,100 |
4 Nov 2022 | USD | 1.4 | 1.45 | 1.36 | 1.41 | 1.41 | +0.01 (+0.71%) | 27,800 |
3 Nov 2022 | USD | 1.32 | 1.4 | 1.31 | 1.4 | 1.4 | +0.05 (+3.70%) | 67,800 |
2 Nov 2022 | USD | 1.45 | 1.46 | 1.31 | 1.35 | 1.35 | -0.06 (-4.26%) | 47,300 |
1 Nov 2022 | USD | 1.47 | 1.49 | 1.41 | 1.41 | 1.41 | -0.04 (-2.76%) | 57,800 |