Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2022 | USD | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | +0.03 (+2.21%) | 38,000 |
29 Nov 2022 | USD | 1.35 | 1.38 | 1.346 | 1.36 | 1.36 | +0.03 (+2.26%) | 27,000 |
28 Nov 2022 | USD | 1.42 | 1.42 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 77,100 |
25 Nov 2022 | USD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
23 Nov 2022 | USD | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | +0.02 (+1.52%) | 75,500 |
22 Nov 2022 | USD | 1.33 | 1.35 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 95,600 |
21 Nov 2022 | USD | 1.35 | 1.37 | 1.3 | 1.32 | 1.32 | +0.05 (+3.94%) | 229,800 |
18 Nov 2022 | USD | 1.26 | 1.3 | 1.258 | 1.27 | 1.27 | +0.02 (+1.60%) | 39,400 |
17 Nov 2022 | USD | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 29,900 |
16 Nov 2022 | USD | 1.29 | 1.3 | 1.25 | 1.27 | 1.27 | -0.015 (-1.17%) | 38,000 |
15 Nov 2022 | USD | 1.3 | 1.3 | 1.27 | 1.285 | 1.285 | +0.005 (+0.39%) | 49,200 |
14 Nov 2022 | USD | 1.28 | 1.3 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 34,500 |
11 Nov 2022 | USD | 1.27 | 1.3 | 1.22 | 1.26 | 1.26 | -0.04 (-3.08%) | 69,600 |
10 Nov 2022 | USD | 1.29 | 1.3 | 1.25 | 1.3 | 1.3 | +0.053 (+4.25%) | 42,700 |
9 Nov 2022 | USD | 1.3 | 1.3 | 1.225 | 1.247 | 1.247 | -0.051 (-3.93%) | 52,900 |
8 Nov 2022 | USD | 1.3 | 1.3 | 1.27 | 1.298 | 1.298 | +0.018 (+1.41%) | 40,000 |
7 Nov 2022 | USD | 1.29 | 1.3 | 1.26 | 1.28 | 1.28 | +0.04 (+3.23%) | 71,500 |
4 Nov 2022 | USD | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 50,400 |
3 Nov 2022 | USD | 1.14 | 1.29 | 1.14 | 1.25 | 1.25 | +0.09 (+7.76%) | 118,400 |
2 Nov 2022 | USD | 1.21 | 1.21 | 1.14 | 1.16 | 1.16 | -0.049 (-4.05%) | 44,800 |
1 Nov 2022 | USD | 1.191 | 1.22 | 1.18 | 1.209 | 1.209 | +0.049 (+4.22%) | 92,300 |
31 Oct 2022 | USD | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | -0.019 (-1.61%) | 31,300 |
28 Oct 2022 | USD | 1.21 | 1.22 | 1.16 | 1.179 | 1.179 | -0.011 (-0.92%) | 42,200 |
27 Oct 2022 | USD | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | +0.03 (+2.59%) | 64,200 |
26 Oct 2022 | USD | 1.22 | 1.23 | 1.15 | 1.16 | 1.16 | -0.05 (-4.13%) | 54,400 |
25 Oct 2022 | USD | 1.17 | 1.238 | 1.17 | 1.21 | 1.21 | +0.05 (+4.31%) | 98,900 |
24 Oct 2022 | USD | 1.14 | 1.175 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 42,700 |
21 Oct 2022 | USD | 1.168 | 1.18 | 1.14 | 1.15 | 1.15 | -0.018 (-1.54%) | 33,600 |
20 Oct 2022 | USD | 1.15 | 1.19 | 1.15 | 1.168 | 1.168 | +0.018 (+1.57%) | 19,200 |
19 Oct 2022 | USD | 1.2 | 1.2 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 27,300 |