Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | USD | 1.28 | 1.36 | 1.2 | 1.34 | 1.34 | +0.18 (+15.52%) | 422,200 |
5 Dec 2022 | USD | 1.07 | 1.25 | 1.03 | 1.16 | 1.16 | +0.195 (+20.21%) | 391,100 |
2 Dec 2022 | USD | 0.963 | 0.967 | 0.928 | 0.965 | 0.965 | +0.045 (+4.89%) | 66,400 |
1 Dec 2022 | USD | 0.945 | 0.95 | 0.86 | 0.92 | 0.92 | +0.1 (+12.20%) | 187,100 |
30 Nov 2022 | USD | 0.81 | 0.88 | 0.76 | 0.82 | 0.82 | +0.05 (+6.49%) | 153,900 |
29 Nov 2022 | USD | 0.72 | 0.77 | 0.71 | 0.77 | 0.77 | +0.06 (+8.45%) | 99,500 |
28 Nov 2022 | USD | 0.67 | 0.75 | 0.641 | 0.71 | 0.71 | +0.045 (+6.77%) | 161,800 |
25 Nov 2022 | USD | 0.65 | 0.7 | 0.65 | 0.665 | 0.665 | +0.018 (+2.78%) | 26,100 |
23 Nov 2022 | USD | 0.658 | 0.67 | 0.62 | 0.647 | 0.647 | +0.003 (+0.47%) | 63,000 |
22 Nov 2022 | USD | 0.669 | 0.695 | 0.62 | 0.644 | 0.644 | -0.046 (-6.67%) | 159,300 |
21 Nov 2022 | USD | 0.75 | 0.76 | 0.655 | 0.69 | 0.69 | -0.04 (-5.48%) | 83,900 |
18 Nov 2022 | USD | 0.78 | 0.79 | 0.705 | 0.73 | 0.73 | -0.005 (-0.68%) | 48,100 |
17 Nov 2022 | USD | 0.796 | 0.84 | 0.69 | 0.735 | 0.735 | -0.061 (-7.66%) | 120,700 |
16 Nov 2022 | USD | 0.799 | 0.82 | 0.782 | 0.796 | 0.796 | +0.006 (+0.76%) | 95,900 |
15 Nov 2022 | USD | 0.851 | 0.86 | 0.725 | 0.79 | 0.79 | -0.03 (-3.66%) | 187,800 |
14 Nov 2022 | USD | 0.83 | 0.9 | 0.801 | 0.82 | 0.82 | -0.012 (-1.44%) | 87,100 |
11 Nov 2022 | USD | 0.808 | 0.85 | 0.781 | 0.832 | 0.832 | +0.01 (+1.22%) | 84,300 |
10 Nov 2022 | USD | 0.91 | 0.92 | 0.78 | 0.822 | 0.822 | -0.072 (-8.05%) | 185,200 |
9 Nov 2022 | USD | 0.95 | 0.962 | 0.72 | 0.894 | 0.894 | -0.023 (-2.51%) | 239,400 |
8 Nov 2022 | USD | 1 | 1.028 | 0.88 | 0.917 | 0.917 | -0.193 (-17.39%) | 385,000 |
7 Nov 2022 | USD | 1.17 | 1.25 | 1.02 | 1.11 | 1.11 | +0.11 (+11%) | 7,622,700 |
4 Nov 2022 | USD | 0.98 | 1 | 0.869 | 1 | 1 | +0.05 (+5.26%) | 48,900 |
3 Nov 2022 | USD | 0.965 | 0.965 | 0.867 | 0.95 | 0.95 | -0.02 (-2.06%) | 17,800 |
2 Nov 2022 | USD | 0.95 | 0.98 | 0.87 | 0.97 | 0.97 | +0.06 (+6.59%) | 63,600 |
1 Nov 2022 | USD | 0.96 | 0.96 | 0.872 | 0.91 | 0.91 | -0.05 (-5.21%) | 49,900 |
31 Oct 2022 | USD | 1.03 | 1.03 | 0.9 | 0.96 | 0.96 | -0.04 (-4%) | 76,100 |
28 Oct 2022 | USD | 1.04 | 1.046 | 0.985 | 1 | 1 | +0.015 (+1.52%) | 46,400 |
27 Oct 2022 | USD | 0.88 | 1.1 | 0.87 | 0.985 | 0.985 | +0.109 (+12.44%) | 152,600 |
26 Oct 2022 | USD | 0.87 | 0.945 | 0.86 | 0.876 | 0.876 | +0.026 (+3.06%) | 102,800 |
25 Oct 2022 | USD | 0.9 | 0.919 | 0.831 | 0.85 | 0.85 | -0.069 (-7.51%) | 107,600 |