Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 0.935 | 0.935 | 0.83 | 0.915 | 91.5 | -0.019 (-2.03%) | 47,600 |
9 Dec 2022 | USD | 1.08 | 1.08 | 0.83 | 0.934 | 93.4 | -0.174 (-15.70%) | 190,100 |
8 Dec 2022 | USD | 1.1 | 1.18 | 1.08 | 1.108 | 110.8 | -0.042 (-3.65%) | 75,600 |
7 Dec 2022 | USD | 1.12 | 1.24 | 1.08 | 1.15 | 115 | +0.001 (+0.09%) | 67,300 |
6 Dec 2022 | USD | 1.15 | 1.2 | 1.1 | 1.149 | 114.9 | -0.011 (-0.95%) | 51,000 |
5 Dec 2022 | USD | 1.21 | 1.22 | 1.11 | 1.16 | 116 | -0.04 (-3.33%) | 49,600 |
2 Dec 2022 | USD | 1.314 | 1.35 | 1.03 | 1.2 | 120 | -0.15 (-11.11%) | 185,600 |
1 Dec 2022 | USD | 1.38 | 1.39 | 1.29 | 1.35 | 135 | +0.03 (+2.27%) | 74,900 |
30 Nov 2022 | USD | 1.37 | 1.4 | 1.28 | 1.32 | 132 | -0.022 (-1.64%) | 28,300 |
29 Nov 2022 | USD | 1.44 | 1.44 | 1.32 | 1.342 | 134.2 | -0.033 (-2.40%) | 28,500 |
28 Nov 2022 | USD | 1.38 | 1.42 | 1.31 | 1.375 | 137.5 | -0.025 (-1.79%) | 37,000 |
25 Nov 2022 | USD | 1.41 | 1.43 | 1.352 | 1.4 | 140 | 0.0 (0.0%) | 50,800 |
23 Nov 2022 | USD | 1.47 | 1.47 | 1.35 | 1.4 | 140 | -0.03 (-2.10%) | 38,000 |
22 Nov 2022 | USD | 1.45 | 1.47 | 1.41 | 1.43 | 143 | -0.04 (-2.72%) | 21,200 |
21 Nov 2022 | USD | 1.47 | 1.53 | 1.42 | 1.47 | 147 | -0.06 (-3.92%) | 31,200 |
18 Nov 2022 | USD | 1.544 | 1.548 | 1.47 | 1.53 | 153 | +0.02 (+1.32%) | 32,900 |
17 Nov 2022 | USD | 1.59 | 1.59 | 1.48 | 1.51 | 151 | -0.01 (-0.66%) | 19,000 |
16 Nov 2022 | USD | 1.65 | 1.65 | 1.405 | 1.52 | 152 | -0.11 (-6.75%) | 68,400 |
15 Nov 2022 | USD | 1.6 | 1.699 | 1.59 | 1.63 | 163 | -0.03 (-1.81%) | 17,700 |
14 Nov 2022 | USD | 1.62 | 1.74 | 1.6 | 1.66 | 166 | 0.0 (0.0%) | 54,300 |
11 Nov 2022 | USD | 1.7 | 1.725 | 1.57 | 1.66 | 166 | +0.05 (+3.11%) | 27,900 |
10 Nov 2022 | USD | 1.57 | 1.77 | 1.56 | 1.61 | 161 | +0.062 (+4.01%) | 45,800 |
9 Nov 2022 | USD | 1.7 | 1.7 | 1.5 | 1.548 | 154.8 | -0.062 (-3.85%) | 21,800 |
8 Nov 2022 | USD | 1.66 | 1.68 | 1.58 | 1.61 | 161 | +0.032 (+2.03%) | 34,400 |
7 Nov 2022 | USD | 1.54 | 1.59 | 1.53 | 1.578 | 157.8 | +0.018 (+1.15%) | 30,300 |
4 Nov 2022 | USD | 1.5 | 1.61 | 1.45 | 1.56 | 156 | +0.1 (+6.85%) | 38,000 |
3 Nov 2022 | USD | 1.59 | 1.59 | 1.445 | 1.46 | 146 | -0.02 (-1.35%) | 31,000 |
2 Nov 2022 | USD | 1.73 | 1.73 | 1.44 | 1.48 | 148 | -0.07 (-4.52%) | 36,100 |
1 Nov 2022 | USD | 1.55 | 1.59 | 1.5 | 1.55 | 155 | -0.03 (-1.90%) | 64,000 |
31 Oct 2022 | USD | 1.51 | 1.68 | 1.5 | 1.58 | 158 | +0.04 (+2.60%) | 34,300 |