Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 1.46 | 1.54 | 1.43 | 1.54 | 1.54 | +0.07 (+4.76%) | 9,600 |
2 Dec 2022 | USD | 1.51 | 1.54 | 1.46 | 1.47 | 1.47 | -0.04 (-2.65%) | 16,300 |
1 Dec 2022 | USD | 1.5 | 1.51 | 1.44 | 1.51 | 1.51 | +0.03 (+2.03%) | 5,900 |
30 Nov 2022 | USD | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 2,500 |
29 Nov 2022 | USD | 1.49 | 1.52 | 1.45 | 1.47 | 1.47 | -0.04 (-2.65%) | 5,100 |
28 Nov 2022 | USD | 1.51 | 1.51 | 1.47 | 1.51 | 1.51 | 0.0 (0.0%) | 9,300 |
25 Nov 2022 | USD | 1.5 | 1.51 | 1.5 | 1.51 | 1.51 | +0.03 (+2.03%) | 3,200 |
23 Nov 2022 | USD | 1.5 | 1.5 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 10,900 |
22 Nov 2022 | USD | 1.45 | 1.51 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 10,500 |
21 Nov 2022 | USD | 1.49 | 1.49 | 1.37 | 1.45 | 1.45 | -0.01 (-0.68%) | 20,800 |
18 Nov 2022 | USD | 1.5 | 1.52 | 1.43 | 1.46 | 1.46 | 0.0 (0.0%) | 8,300 |
17 Nov 2022 | USD | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -0.06 (-3.95%) | 6,000 |
16 Nov 2022 | USD | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | +0.04 (+2.70%) | 1,400 |
15 Nov 2022 | USD | 1.47 | 1.51 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 11,100 |
14 Nov 2022 | USD | 1.44 | 1.5 | 1.42 | 1.47 | 1.47 | 0.0 (0.0%) | 12,800 |
11 Nov 2022 | USD | 1.48 | 1.5 | 1.38 | 1.47 | 1.47 | -0.05 (-3.29%) | 32,800 |
10 Nov 2022 | USD | 1.51 | 1.52 | 1.43 | 1.52 | 1.52 | +0.02 (+1.33%) | 11,000 |
9 Nov 2022 | USD | 1.43 | 1.5 | 1.4 | 1.5 | 1.5 | +0.06 (+4.17%) | 33,500 |
8 Nov 2022 | USD | 1.44 | 1.47 | 1.41 | 1.44 | 1.44 | -0.03 (-2.04%) | 5,000 |
7 Nov 2022 | USD | 1.48 | 1.48 | 1.33 | 1.47 | 1.47 | +0.08 (+5.76%) | 60,000 |
4 Nov 2022 | USD | 1.42 | 1.63 | 1.34 | 1.39 | 1.39 | -0.02 (-1.42%) | 391,100 |
3 Nov 2022 | USD | 1.4 | 1.44 | 1.38 | 1.41 | 1.41 | +0.04 (+2.92%) | 22,600 |
2 Nov 2022 | USD | 1.38 | 1.44 | 1.37 | 1.37 | 1.37 | -0.04 (-2.84%) | 7,100 |
1 Nov 2022 | USD | 1.39 | 1.48 | 1.31 | 1.41 | 1.41 | +0.04 (+2.92%) | 24,000 |
31 Oct 2022 | USD | 1.42 | 1.43 | 1.32 | 1.37 | 1.37 | -0.09 (-6.16%) | 47,200 |
28 Oct 2022 | USD | 1.39 | 1.75 | 1.37 | 1.46 | 1.46 | +0.11 (+8.15%) | 336,200 |
27 Oct 2022 | USD | 1.4 | 1.4 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 4,400 |
26 Oct 2022 | USD | 1.33 | 1.4 | 1.29 | 1.36 | 1.36 | +0.11 (+8.80%) | 33,800 |
25 Oct 2022 | USD | 1.31 | 1.32 | 1.23 | 1.25 | 1.25 | -0.07 (-5.30%) | 26,600 |
24 Oct 2022 | USD | 1.32 | 1.36 | 1.28 | 1.32 | 1.32 | -0.03 (-2.22%) | 10,700 |