Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | USD | 1.56 | 1.58 | 1.52 | 1.53 | 153 | -0.03 (-1.92%) | 352,200 |
13 Dec 2022 | USD | 1.55 | 1.56 | 1.47 | 1.56 | 156 | +0.06 (+4%) | 703,200 |
12 Dec 2022 | USD | 1.35 | 1.52 | 1.35 | 1.5 | 150 | +0.15 (+11.11%) | 553,500 |
9 Dec 2022 | USD | 1.37 | 1.4 | 1.31 | 1.35 | 135 | -0.02 (-1.46%) | 225,000 |
8 Dec 2022 | USD | 1.5 | 1.55 | 1.33 | 1.37 | 137 | -0.11 (-7.43%) | 2,190,700 |
7 Dec 2022 | USD | 1.45 | 1.49 | 1.42 | 1.48 | 148 | +0.03 (+2.07%) | 139,500 |
6 Dec 2022 | USD | 1.43 | 1.49 | 1.43 | 1.45 | 145 | -0.01 (-0.68%) | 151,900 |
5 Dec 2022 | USD | 1.4 | 1.48 | 1.39 | 1.46 | 146 | +0.04 (+2.82%) | 860,000 |
2 Dec 2022 | USD | 1.2 | 1.42 | 1.2 | 1.42 | 142 | +0.21 (+17.36%) | 549,700 |
1 Dec 2022 | USD | 1.24 | 1.24 | 1.19 | 1.21 | 121 | +0.01 (+0.83%) | 537,700 |
30 Nov 2022 | USD | 1.11 | 1.21 | 1.03 | 1.2 | 120 | +0.07 (+6.19%) | 194,800 |
29 Nov 2022 | USD | 1.2 | 1.2 | 1.1 | 1.13 | 113 | -0.07 (-5.83%) | 64,100 |
28 Nov 2022 | USD | 1.18 | 1.22 | 1.16 | 1.2 | 120 | +0.01 (+0.84%) | 75,000 |
25 Nov 2022 | USD | 1.1 | 1.22 | 1.1 | 1.19 | 119 | +0.09 (+8.18%) | 131,800 |
23 Nov 2022 | USD | 1.02 | 1.13 | 1.02 | 1.1 | 110 | +0.08 (+7.84%) | 237,100 |
22 Nov 2022 | USD | 1.06 | 1.1 | 1.02 | 1.02 | 102 | -0.04 (-3.77%) | 211,900 |
21 Nov 2022 | USD | 1.04 | 1.09 | 1.03 | 1.06 | 106 | +0.02 (+1.92%) | 243,800 |
18 Nov 2022 | USD | 1.04 | 1.06 | 1.03 | 1.04 | 104 | 0.0 (0.0%) | 93,500 |
17 Nov 2022 | USD | 1.04 | 1.05 | 0.99 | 1.04 | 104 | 0.0 (0.0%) | 101,600 |
16 Nov 2022 | USD | 1 | 1.06 | 1 | 1.04 | 104 | +0.04 (+4%) | 272,900 |
15 Nov 2022 | USD | 0.96 | 1.04 | 0.95 | 1 | 100 | +0.05 (+5.26%) | 667,300 |
14 Nov 2022 | USD | 0.9 | 0.97 | 0.88 | 0.95 | 95 | +0.05 (+5.56%) | 255,200 |
11 Nov 2022 | USD | 0.8 | 0.9 | 0.8 | 0.9 | 90 | +0.1 (+12.50%) | 330,700 |
10 Nov 2022 | USD | 0.81 | 0.82 | 0.8 | 0.8 | 80 | -0.01 (-1.23%) | 484,900 |
9 Nov 2022 | USD | 0.8 | 0.85 | 0.76 | 0.81 | 81 | -0.01 (-1.22%) | 143,300 |
8 Nov 2022 | USD | 0.82 | 0.84 | 0.8 | 0.82 | 82 | 0.0 (0.0%) | 267,300 |
7 Nov 2022 | USD | 0.84 | 0.85 | 0.81 | 0.82 | 82 | +0.02 (+2.50%) | 299,100 |
4 Nov 2022 | USD | 0.83 | 0.83 | 0.75 | 0.8 | 80 | +0.01 (+1.27%) | 590,200 |
3 Nov 2022 | USD | 0.82 | 0.83 | 0.76 | 0.79 | 79 | -0.01 (-1.25%) | 891,500 |
2 Nov 2022 | USD | 0.76 | 0.81 | 0.73 | 0.8 | 80 | +0.04 (+5.26%) | 435,500 |