Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2022 | USD | 1.27 | 1.37 | 1.219 | 1.28 | 32 | 0.0 (0.0%) | 277,700 |
15 Nov 2022 | USD | 1.41 | 1.41 | 1.257 | 1.28 | 32 | -0.08 (-5.88%) | 321,400 |
14 Nov 2022 | USD | 1.4 | 1.42 | 1.31 | 1.36 | 34 | -0.01 (-0.73%) | 366,000 |
11 Nov 2022 | USD | 1.49 | 1.51 | 1.37 | 1.37 | 34.25 | -0.17 (-11.04%) | 429,800 |
10 Nov 2022 | USD | 1.31 | 1.56 | 1.26 | 1.54 | 38.5 | +0.24 (+18.46%) | 2,048,500 |
9 Nov 2022 | USD | 1.27 | 1.3 | 1.22 | 1.3 | 32.5 | +0.035 (+2.77%) | 1,511,600 |
8 Nov 2022 | USD | 1.25 | 1.29 | 1.21 | 1.265 | 31.625 | +0.005 (+0.40%) | 542,600 |
7 Nov 2022 | USD | 1.14 | 1.285 | 1.09 | 1.26 | 31.5 | +0.15 (+13.51%) | 1,314,700 |
4 Nov 2022 | USD | 1.19 | 1.19 | 1.05 | 1.11 | 27.75 | -0.03 (-2.63%) | 658,600 |
3 Nov 2022 | USD | 1.2 | 1.2 | 1.02 | 1.14 | 28.5 | -0.08 (-6.56%) | 839,100 |
2 Nov 2022 | USD | 1.02 | 1.22 | 0.96 | 1.22 | 30.5 | +0.11 (+9.91%) | 2,551,200 |
1 Nov 2022 | USD | 1.04 | 1.47 | 1.02 | 1.11 | 27.75 | +0.08 (+7.77%) | 15,901,100 |
31 Oct 2022 | USD | 0.842 | 1.04 | 0.772 | 1.03 | 25.75 | +0.11 (+11.96%) | 3,280,600 |
28 Oct 2022 | USD | 0.67 | 1.13 | 0.66 | 0.92 | 23 | +0.35 (+61.40%) | 43,170,100 |
27 Oct 2022 | USD | 0.48 | 0.603 | 0.48 | 0.57 | 14.25 | +0.075 (+15.15%) | 1,028,500 |
26 Oct 2022 | USD | 0.49 | 0.523 | 0.482 | 0.495 | 12.375 | -0.025 (-4.81%) | 186,700 |
25 Oct 2022 | USD | 0.495 | 0.531 | 0.49 | 0.52 | 13 | +0.024 (+4.84%) | 36,500 |
24 Oct 2022 | USD | 0.504 | 0.528 | 0.48 | 0.496 | 12.4 | -0.013 (-2.55%) | 129,100 |
21 Oct 2022 | USD | 0.48 | 0.55 | 0.47 | 0.509 | 12.725 | +0.029 (+6.04%) | 153,000 |
20 Oct 2022 | USD | 0.467 | 0.503 | 0.465 | 0.48 | 12 | -0.01 (-2.04%) | 104,900 |
19 Oct 2022 | USD | 0.486 | 0.5 | 0.47 | 0.49 | 12.25 | -0.004 (-0.81%) | 75,400 |
18 Oct 2022 | USD | 0.47 | 0.51 | 0.47 | 0.494 | 12.35 | +0.022 (+4.66%) | 72,700 |
17 Oct 2022 | USD | 0.494 | 0.51 | 0.471 | 0.472 | 11.8 | -0.013 (-2.68%) | 117,100 |
14 Oct 2022 | USD | 0.488 | 0.495 | 0.47 | 0.485 | 12.125 | +0.018 (+3.85%) | 44,800 |
13 Oct 2022 | USD | 0.48 | 0.49 | 0.46 | 0.467 | 11.675 | -0.029 (-5.85%) | 717,100 |
12 Oct 2022 | USD | 0.475 | 0.518 | 0.473 | 0.496 | 12.4 | +0.006 (+1.22%) | 151,000 |
11 Oct 2022 | USD | 0.48 | 0.528 | 0.48 | 0.49 | 12.25 | +0.01 (+2.08%) | 300,300 |
10 Oct 2022 | USD | 0.502 | 0.502 | 0.46 | 0.48 | 12 | -0.022 (-4.38%) | 345,800 |
7 Oct 2022 | USD | 0.53 | 0.53 | 0.501 | 0.502 | 12.55 | -0.023 (-4.38%) | 133,500 |
6 Oct 2022 | USD | 0.516 | 0.54 | 0.5 | 0.525 | 13.125 | -0.005 (-0.94%) | 152,400 |