Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1.26 | 1.31 | 1.26 | 1.28 | 25.6 | 0.0 (0.0%) | 102,100 |
9 Dec 2022 | USD | 1.28 | 1.28 | 1.24 | 1.28 | 25.6 | +0.02 (+1.59%) | 125,100 |
8 Dec 2022 | USD | 1.24 | 1.27 | 1.24 | 1.26 | 25.2 | 0.0 (0.0%) | 93,300 |
7 Dec 2022 | USD | 1.21 | 1.26 | 1.21 | 1.26 | 25.2 | +0.03 (+2.44%) | 162,100 |
6 Dec 2022 | USD | 1.22 | 1.28 | 1.22 | 1.23 | 24.6 | -0.01 (-0.81%) | 129,400 |
5 Dec 2022 | USD | 1.23 | 1.26 | 1.15 | 1.24 | 24.8 | -0.04 (-3.13%) | 205,800 |
2 Dec 2022 | USD | 1.28 | 1.28 | 1.25 | 1.28 | 25.6 | -0.01 (-0.78%) | 81,300 |
1 Dec 2022 | USD | 1.29 | 1.32 | 1.28 | 1.29 | 25.8 | -0.02 (-1.53%) | 72,500 |
30 Nov 2022 | USD | 1.29 | 1.32 | 1.24 | 1.31 | 26.2 | +0.03 (+2.34%) | 86,000 |
29 Nov 2022 | USD | 1.26 | 1.29 | 1.24 | 1.28 | 25.6 | +0.02 (+1.59%) | 276,000 |
28 Nov 2022 | USD | 1.22 | 1.27 | 1.22 | 1.26 | 25.2 | +0.02 (+1.61%) | 83,500 |
25 Nov 2022 | USD | 1.28 | 1.28 | 1.22 | 1.24 | 24.8 | -0.01 (-0.80%) | 35,100 |
23 Nov 2022 | USD | 1.25 | 1.28 | 1.23 | 1.25 | 25 | -0.01 (-0.79%) | 78,200 |
22 Nov 2022 | USD | 1.25 | 1.28 | 1.22 | 1.26 | 25.2 | 0.0 (0.0%) | 56,700 |
21 Nov 2022 | USD | 1.22 | 1.27 | 1.22 | 1.26 | 25.2 | +0.02 (+1.61%) | 65,200 |
18 Nov 2022 | USD | 1.32 | 1.32 | 1.24 | 1.24 | 24.8 | -0.04 (-3.13%) | 57,900 |
17 Nov 2022 | USD | 1.28 | 1.32 | 1.25 | 1.28 | 25.6 | 0.0 (0.0%) | 74,200 |
16 Nov 2022 | USD | 1.27 | 1.29 | 1.24 | 1.28 | 25.6 | +0.01 (+0.79%) | 68,600 |
15 Nov 2022 | USD | 1.27 | 1.29 | 1.25 | 1.27 | 25.4 | +0.02 (+1.60%) | 33,700 |
14 Nov 2022 | USD | 1.26 | 1.29 | 1.24 | 1.25 | 25 | -0.02 (-1.57%) | 62,600 |
11 Nov 2022 | USD | 1.25 | 1.29 | 1.25 | 1.27 | 25.4 | +0.04 (+3.25%) | 62,900 |
10 Nov 2022 | USD | 1.25 | 1.3 | 1.22 | 1.23 | 24.6 | -0.02 (-1.60%) | 99,900 |
9 Nov 2022 | USD | 1.3 | 1.33 | 1.23 | 1.25 | 25 | -0.05 (-3.85%) | 176,400 |
8 Nov 2022 | USD | 1.3 | 1.35 | 1.27 | 1.3 | 26 | 0.0 (0.0%) | 82,000 |
7 Nov 2022 | USD | 1.3 | 1.32 | 1.25 | 1.3 | 26 | +0.04 (+3.17%) | 77,700 |
4 Nov 2022 | USD | 1.32 | 1.32 | 1.25 | 1.26 | 25.2 | -0.01 (-0.79%) | 55,100 |
3 Nov 2022 | USD | 1.26 | 1.3 | 1.2 | 1.27 | 25.4 | +0.06 (+4.96%) | 85,200 |
2 Nov 2022 | USD | 1.24 | 1.28 | 1.13 | 1.21 | 24.2 | -0.04 (-3.20%) | 546,900 |
1 Nov 2022 | USD | 1.29 | 1.29 | 1.25 | 1.25 | 25 | -0.01 (-0.79%) | 45,400 |
31 Oct 2022 | USD | 1.3 | 1.36 | 1.26 | 1.26 | 25.2 | -0.05 (-3.82%) | 119,100 |