Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2022 | USD | 1.01 | 1.05 | 0.98 | 1.02 | 1.02 | +0.01 (+0.99%) | 36,900 |
28 Nov 2022 | USD | 1.03 | 1.03 | 0.98 | 1.01 | 1.01 | -0.03 (-2.88%) | 26,000 |
25 Nov 2022 | USD | 1.01 | 1.04 | 0.986 | 1.04 | 1.04 | 0.0 (0.0%) | 15,900 |
23 Nov 2022 | USD | 1 | 1.08 | 1 | 1.04 | 1.04 | +0.049 (+4.94%) | 64,500 |
22 Nov 2022 | USD | 1.01 | 1.04 | 0.99 | 0.991 | 0.991 | +0.017 (+1.75%) | 32,000 |
21 Nov 2022 | USD | 0.97 | 1.04 | 0.97 | 0.974 | 0.974 | -0.036 (-3.56%) | 32,600 |
18 Nov 2022 | USD | 1.13 | 1.13 | 0.99 | 1.01 | 1.01 | -0.11 (-9.82%) | 45,100 |
17 Nov 2022 | USD | 1.12 | 1.19 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 18,700 |
16 Nov 2022 | USD | 1.15 | 1.17 | 1.11 | 1.13 | 1.13 | -0.06 (-5.04%) | 10,900 |
15 Nov 2022 | USD | 1.41 | 1.41 | 1.185 | 1.19 | 1.19 | -0.15 (-11.19%) | 52,000 |
14 Nov 2022 | USD | 1.47 | 1.54 | 1.32 | 1.34 | 1.34 | -0.09 (-6.29%) | 16,300 |
11 Nov 2022 | USD | 1.46 | 1.49 | 1.39 | 1.43 | 1.43 | +0.01 (+0.70%) | 14,900 |
10 Nov 2022 | USD | 1.7 | 1.7 | 1.38 | 1.42 | 1.42 | -0.13 (-8.39%) | 12,100 |
9 Nov 2022 | USD | 1.64 | 1.78 | 1.54 | 1.55 | 1.55 | -0.07 (-4.32%) | 14,800 |
8 Nov 2022 | USD | 1.7 | 1.73 | 1.563 | 1.62 | 1.62 | +0.16 (+10.96%) | 67,900 |
7 Nov 2022 | USD | 1.53 | 1.53 | 1.39 | 1.46 | 1.46 | -0.05 (-3.31%) | 11,600 |
4 Nov 2022 | USD | 1.51 | 1.55 | 1.18 | 1.51 | 1.51 | 0.0 (0.0%) | 82,700 |
3 Nov 2022 | USD | 1.58 | 1.58 | 1.46 | 1.51 | 1.51 | -0.09 (-5.63%) | 15,700 |
2 Nov 2022 | USD | 1.77 | 1.77 | 1.55 | 1.6 | 1.6 | -0.11 (-6.43%) | 43,100 |
1 Nov 2022 | USD | 1.79 | 1.79 | 1.65 | 1.71 | 1.71 | -0.04 (-2.29%) | 18,500 |
31 Oct 2022 | USD | 1.75 | 1.78 | 1.7 | 1.75 | 1.75 | -0.04 (-2.23%) | 43,700 |
28 Oct 2022 | USD | 1.74 | 1.8 | 1.71 | 1.79 | 1.79 | +0.05 (+2.87%) | 20,200 |
27 Oct 2022 | USD | 1.78 | 1.795 | 1.71 | 1.74 | 1.74 | -0.06 (-3.33%) | 18,900 |
26 Oct 2022 | USD | 1.87 | 1.9 | 1.77 | 1.8 | 1.8 | -0.1 (-5.26%) | 29,900 |
25 Oct 2022 | USD | 1.81 | 1.92 | 1.81 | 1.9 | 1.9 | +0.11 (+6.15%) | 19,100 |
24 Oct 2022 | USD | 1.92 | 1.92 | 1.74 | 1.79 | 1.79 | -0.09 (-4.79%) | 19,100 |
21 Oct 2022 | USD | 1.85 | 1.89 | 1.78 | 1.88 | 1.88 | +0.04 (+2.17%) | 31,200 |
20 Oct 2022 | USD | 1.73 | 1.873 | 1.725 | 1.84 | 1.84 | +0.15 (+8.88%) | 52,200 |
19 Oct 2022 | USD | 1.88 | 1.92 | 1.69 | 1.69 | 1.69 | -0.24 (-12.44%) | 36,600 |
18 Oct 2022 | USD | 2.05 | 2.05 | 1.85 | 1.93 | 1.93 | -0.12 (-5.85%) | 38,600 |