Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2022 | USD | 1.09 | 1.09 | 1.02 | 1.04 | 4.16 | -0.03 (-2.80%) | 162,000 |
6 Dec 2022 | USD | 1.17 | 1.19 | 1.06 | 1.07 | 4.28 | -0.07 (-6.14%) | 241,400 |
5 Dec 2022 | USD | 1.17 | 1.19 | 1.12 | 1.14 | 4.56 | -0.02 (-1.72%) | 65,300 |
2 Dec 2022 | USD | 1.16 | 1.19 | 1.12 | 1.16 | 4.64 | -0.01 (-0.85%) | 191,800 |
1 Dec 2022 | USD | 1.17 | 1.37 | 1.14 | 1.17 | 4.68 | +0.02 (+1.74%) | 197,200 |
30 Nov 2022 | USD | 1.14 | 1.2 | 1.06 | 1.15 | 4.6 | -0.04 (-3.36%) | 218,200 |
29 Nov 2022 | USD | 1.17 | 1.21 | 1.17 | 1.19 | 4.76 | 0.0 (0.0%) | 23,300 |
28 Nov 2022 | USD | 1.16 | 1.247 | 1.16 | 1.19 | 4.76 | -0.01 (-0.83%) | 53,900 |
25 Nov 2022 | USD | 1.22 | 1.29 | 1.17 | 1.2 | 4.8 | -0.11 (-8.40%) | 212,900 |
23 Nov 2022 | USD | 1.2 | 1.5 | 1.161 | 1.31 | 5.24 | +0.13 (+11.02%) | 253,800 |
22 Nov 2022 | USD | 1.36 | 1.36 | 1.12 | 1.18 | 4.72 | -0.22 (-15.71%) | 421,800 |
21 Nov 2022 | USD | 1.42 | 1.499 | 1.38 | 1.4 | 5.6 | -0.06 (-4.11%) | 36,500 |
18 Nov 2022 | USD | 1.52 | 1.6 | 1.43 | 1.46 | 5.84 | -0.08 (-5.19%) | 34,300 |
17 Nov 2022 | USD | 1.48 | 1.64 | 1.48 | 1.54 | 6.16 | -0.09 (-5.52%) | 103,300 |
16 Nov 2022 | USD | 1.7 | 1.73 | 1.61 | 1.63 | 6.52 | -0.075 (-4.40%) | 39,500 |
15 Nov 2022 | USD | 1.65 | 1.78 | 1.63 | 1.705 | 6.82 | +0.095 (+5.90%) | 65,000 |
14 Nov 2022 | USD | 1.67 | 1.68 | 1.51 | 1.61 | 6.44 | -0.07 (-4.17%) | 120,500 |
11 Nov 2022 | USD | 1.74 | 1.82 | 1.65 | 1.68 | 6.72 | -0.09 (-5.08%) | 32,500 |
10 Nov 2022 | USD | 1.67 | 1.84 | 1.67 | 1.77 | 7.08 | +0.06 (+3.51%) | 22,100 |
9 Nov 2022 | USD | 1.83 | 1.835 | 1.68 | 1.71 | 6.84 | -0.095 (-5.26%) | 15,600 |
8 Nov 2022 | USD | 1.9 | 1.925 | 1.76 | 1.805 | 7.22 | -0.065 (-3.48%) | 16,100 |
7 Nov 2022 | USD | 1.81 | 1.898 | 1.81 | 1.87 | 7.48 | +0.03 (+1.63%) | 13,700 |
4 Nov 2022 | USD | 1.8 | 1.88 | 1.76 | 1.84 | 7.36 | 0.0 (0.0%) | 21,400 |
3 Nov 2022 | USD | 1.886 | 1.9 | 1.778 | 1.84 | 7.36 | -0.04 (-2.13%) | 19,600 |
2 Nov 2022 | USD | 1.87 | 1.91 | 1.85 | 1.88 | 7.52 | -0.01 (-0.53%) | 12,700 |
1 Nov 2022 | USD | 1.85 | 1.89 | 1.83 | 1.89 | 7.56 | +0.06 (+3.28%) | 9,000 |
31 Oct 2022 | USD | 1.86 | 1.9 | 1.811 | 1.83 | 7.32 | -0.01 (-0.54%) | 32,400 |
28 Oct 2022 | USD | 1.77 | 1.98 | 1.77 | 1.84 | 7.36 | +0.02 (+1.10%) | 23,600 |
27 Oct 2022 | USD | 1.83 | 1.91 | 1.79 | 1.82 | 7.28 | -0.02 (-1.09%) | 35,200 |
26 Oct 2022 | USD | 1.98 | 1.985 | 1.84 | 1.84 | 7.36 | -0.12 (-6.12%) | 27,200 |