Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 1.57 | 1.59 | 1.53 | 1.56 | 1.56 | -0.01 (-0.64%) | 151,700 |
2 Dec 2022 | USD | 1.48 | 1.57 | 1.46 | 1.57 | 1.57 | +0.09 (+6.08%) | 268,100 |
1 Dec 2022 | USD | 1.6 | 1.62 | 1.48 | 1.48 | 1.48 | -0.11 (-6.92%) | 257,600 |
30 Nov 2022 | USD | 1.5 | 1.64 | 1.49 | 1.59 | 1.59 | +0.13 (+8.90%) | 289,500 |
29 Nov 2022 | USD | 1.43 | 1.49 | 1.37 | 1.46 | 1.46 | +0.05 (+3.55%) | 124,700 |
28 Nov 2022 | USD | 1.38 | 1.42 | 1.35 | 1.41 | 1.41 | +0.02 (+1.44%) | 210,200 |
25 Nov 2022 | USD | 1.43 | 1.43 | 1.36 | 1.39 | 1.39 | +0.01 (+0.72%) | 138,300 |
23 Nov 2022 | USD | 1.33 | 1.46 | 1.31 | 1.38 | 1.38 | +0.09 (+6.98%) | 396,500 |
22 Nov 2022 | USD | 1.33 | 1.34 | 1.27 | 1.29 | 1.29 | -0.06 (-4.44%) | 221,000 |
21 Nov 2022 | USD | 1.3 | 1.37 | 1.21 | 1.35 | 1.35 | +0.05 (+3.85%) | 361,100 |
18 Nov 2022 | USD | 1.31 | 1.36 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 253,800 |
17 Nov 2022 | USD | 1.27 | 1.34 | 1.25 | 1.28 | 1.28 | -0.02 (-1.54%) | 159,400 |
16 Nov 2022 | USD | 1.31 | 1.35 | 1.28 | 1.3 | 1.3 | -0.04 (-2.99%) | 174,800 |
15 Nov 2022 | USD | 1.37 | 1.37 | 1.31 | 1.34 | 1.34 | +0.04 (+3.08%) | 340,100 |
14 Nov 2022 | USD | 1.38 | 1.39 | 1.29 | 1.3 | 1.3 | -0.09 (-6.47%) | 534,300 |
11 Nov 2022 | USD | 1.31 | 1.41 | 1.31 | 1.39 | 1.39 | +0.06 (+4.51%) | 159,000 |
10 Nov 2022 | USD | 1.31 | 1.38 | 1.3 | 1.33 | 1.33 | +0.06 (+4.72%) | 265,400 |
9 Nov 2022 | USD | 1.31 | 1.33 | 1.25 | 1.27 | 1.27 | -0.06 (-4.51%) | 332,900 |
8 Nov 2022 | USD | 1.34 | 1.38 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 188,900 |
7 Nov 2022 | USD | 1.42 | 1.44 | 1.3 | 1.32 | 1.32 | -0.1 (-7.04%) | 293,900 |
4 Nov 2022 | USD | 1.41 | 1.47 | 1.37 | 1.42 | 1.42 | 0.0 (0.0%) | 361,600 |
3 Nov 2022 | USD | 1.49 | 1.51 | 1.4 | 1.42 | 1.42 | -0.07 (-4.70%) | 267,800 |
2 Nov 2022 | USD | 1.6 | 1.61 | 1.47 | 1.49 | 1.49 | -0.11 (-6.88%) | 390,800 |
1 Nov 2022 | USD | 1.65 | 1.65 | 1.59 | 1.6 | 1.6 | -0.03 (-1.84%) | 124,800 |
31 Oct 2022 | USD | 1.58 | 1.64 | 1.56 | 1.63 | 1.63 | +0.07 (+4.49%) | 302,500 |
28 Oct 2022 | USD | 1.5 | 1.56 | 1.49 | 1.56 | 1.56 | +0.05 (+3.31%) | 150,900 |
27 Oct 2022 | USD | 1.56 | 1.57 | 1.49 | 1.51 | 1.51 | -0.04 (-2.58%) | 121,300 |
26 Oct 2022 | USD | 1.55 | 1.62 | 1.53 | 1.55 | 1.55 | +0.03 (+1.97%) | 271,500 |
25 Oct 2022 | USD | 1.41 | 1.55 | 1.41 | 1.52 | 1.52 | +0.11 (+7.80%) | 237,500 |
24 Oct 2022 | USD | 1.46 | 1.46 | 1.36 | 1.41 | 1.41 | -0.04 (-2.76%) | 241,500 |