Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | USD | 1.29 | 1.306 | 1.29 | 1.3 | 6.5 | -0.017 (-1.29%) | 31,600 |
13 Dec 2022 | USD | 1.29 | 1.325 | 1.29 | 1.317 | 6.585 | +0.019 (+1.46%) | 23,100 |
12 Dec 2022 | USD | 1.2 | 1.3 | 1.2 | 1.298 | 6.49 | -0.032 (-2.41%) | 27,900 |
9 Dec 2022 | USD | 1.297 | 1.33 | 1.297 | 1.33 | 6.65 | +0.025 (+1.92%) | 4,000 |
8 Dec 2022 | USD | 1.302 | 1.305 | 1.302 | 1.305 | 6.525 | -0.005 (-0.38%) | 2,200 |
7 Dec 2022 | USD | 1.34 | 1.35 | 1.3 | 1.31 | 6.55 | -0.016 (-1.21%) | 20,600 |
6 Dec 2022 | USD | 1.321 | 1.328 | 1.321 | 1.326 | 6.63 | +0.002 (+0.15%) | 7,000 |
5 Dec 2022 | USD | 1.36 | 1.36 | 1.294 | 1.324 | 6.62 | -0.016 (-1.19%) | 20,500 |
2 Dec 2022 | USD | 1.34 | 1.34 | 1.325 | 1.34 | 6.7 | -0.015 (-1.11%) | 10,100 |
1 Dec 2022 | USD | 1.34 | 1.355 | 1.324 | 1.355 | 6.775 | +0.035 (+2.65%) | 5,800 |
30 Nov 2022 | USD | 1.32 | 1.34 | 1.29 | 1.32 | 6.6 | +0.03 (+2.33%) | 50,600 |
29 Nov 2022 | USD | 1.29 | 1.29 | 1.29 | 1.29 | 6.45 | 0.0 (0.0%) | 0 |
28 Nov 2022 | USD | 1.3 | 1.32 | 1.24 | 1.29 | 6.45 | -0.033 (-2.49%) | 33,300 |
25 Nov 2022 | USD | 1.318 | 1.33 | 1.318 | 1.323 | 6.615 | -0.003 (-0.23%) | 15,100 |
23 Nov 2022 | USD | 1.314 | 1.33 | 1.29 | 1.326 | 6.63 | +0.016 (+1.22%) | 50,200 |
22 Nov 2022 | USD | 1.268 | 1.332 | 1.268 | 1.31 | 6.55 | +0.04 (+3.15%) | 21,900 |
21 Nov 2022 | USD | 1.29 | 1.29 | 1.265 | 1.27 | 6.35 | -0.01 (-0.78%) | 9,300 |
18 Nov 2022 | USD | 1.254 | 1.28 | 1.254 | 1.28 | 6.4 | +0.018 (+1.43%) | 26,000 |
17 Nov 2022 | USD | 1.268 | 1.268 | 1.262 | 1.262 | 6.31 | -0.018 (-1.41%) | 1,600 |
16 Nov 2022 | USD | 1.279 | 1.286 | 1.26 | 1.28 | 6.4 | +0.023 (+1.83%) | 2,900 |
15 Nov 2022 | USD | 1.265 | 1.278 | 1.257 | 1.257 | 6.285 | 0.0 (0.0%) | 5,600 |
14 Nov 2022 | USD | 1.23 | 1.28 | 1.23 | 1.257 | 6.285 | +0.047 (+3.88%) | 20,300 |
11 Nov 2022 | USD | 1.215 | 1.236 | 1.185 | 1.21 | 6.05 | +0.01 (+0.83%) | 51,900 |
10 Nov 2022 | USD | 1.166 | 1.211 | 1.166 | 1.2 | 6 | -0.01 (-0.83%) | 77,200 |
9 Nov 2022 | USD | 1.2 | 1.26 | 1.198 | 1.21 | 6.05 | -0.04 (-3.20%) | 31,100 |
8 Nov 2022 | USD | 1.24 | 1.25 | 1.23 | 1.25 | 6.25 | 0.0 (0.0%) | 15,000 |
7 Nov 2022 | USD | 1.21 | 1.26 | 1.21 | 1.25 | 6.25 | -0.01 (-0.79%) | 24,700 |
4 Nov 2022 | USD | 1.259 | 1.26 | 1.245 | 1.26 | 6.3 | +0.05 (+4.13%) | 34,700 |
3 Nov 2022 | USD | 1.16 | 1.215 | 1.16 | 1.21 | 6.05 | -0.032 (-2.58%) | 22,900 |
2 Nov 2022 | USD | 1.233 | 1.242 | 1.23 | 1.242 | 6.21 | -0.008 (-0.64%) | 9,300 |