Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2022 | USD | 1.475 | 2.36 | 1.475 | 2.1 | 84 | +0.765 (+57.30%) | 772,700 |
6 Dec 2022 | USD | 1.19 | 1.63 | 1.18 | 1.335 | 53.4 | +0.135 (+11.25%) | 310,900 |
5 Dec 2022 | USD | 1.18 | 1.334 | 1.16 | 1.2 | 48 | +0.01 (+0.84%) | 30,700 |
2 Dec 2022 | USD | 0.951 | 1.34 | 0.933 | 1.19 | 47.6 | +0.318 (+36.47%) | 104,700 |
1 Dec 2022 | USD | 1.31 | 1.36 | 0.834 | 0.872 | 34.88 | -0.439 (-33.49%) | 43,900 |
30 Nov 2022 | USD | 1.3 | 1.38 | 1.3 | 1.311 | 52.44 | +0.001 (+0.08%) | 4,100 |
29 Nov 2022 | USD | 1.32 | 1.396 | 1.29 | 1.31 | 52.4 | -0.01 (-0.76%) | 8,200 |
28 Nov 2022 | USD | 1.31 | 1.32 | 1.31 | 1.32 | 52.8 | +0.01 (+0.76%) | 2,300 |
25 Nov 2022 | USD | 1.309 | 1.32 | 1.3 | 1.31 | 52.4 | +0.01 (+0.77%) | 4,700 |
23 Nov 2022 | USD | 1.34 | 1.34 | 1.3 | 1.3 | 52 | -0.02 (-1.52%) | 4,900 |
22 Nov 2022 | USD | 1.35 | 1.35 | 1.09 | 1.32 | 52.8 | -0.07 (-5.04%) | 12,300 |
21 Nov 2022 | USD | 1.32 | 1.399 | 1.32 | 1.39 | 55.6 | +0.08 (+6.11%) | 3,600 |
18 Nov 2022 | USD | 1.313 | 1.34 | 1.28 | 1.31 | 52.4 | -0.071 (-5.14%) | 3,500 |
17 Nov 2022 | USD | 1.29 | 1.39 | 1.28 | 1.381 | 55.24 | +0.101 (+7.89%) | 4,000 |
16 Nov 2022 | USD | 1.26 | 1.28 | 1.25 | 1.28 | 51.2 | -0.02 (-1.54%) | 1,400 |
15 Nov 2022 | USD | 1.339 | 1.43 | 1.3 | 1.3 | 52 | +0.03 (+2.36%) | 17,900 |
14 Nov 2022 | USD | 1.31 | 1.4 | 1.21 | 1.27 | 50.8 | -0.05 (-3.79%) | 16,900 |
11 Nov 2022 | USD | 1.35 | 1.4 | 1.32 | 1.32 | 52.8 | +0.052 (+4.10%) | 17,200 |
10 Nov 2022 | USD | 1.22 | 1.36 | 1.21 | 1.268 | 50.72 | +0.008 (+0.63%) | 11,100 |
9 Nov 2022 | USD | 1.4 | 1.46 | 1.1 | 1.26 | 50.4 | -0.06 (-4.55%) | 13,900 |
8 Nov 2022 | USD | 1.41 | 1.411 | 1.3 | 1.32 | 52.8 | -0.03 (-2.22%) | 4,400 |
7 Nov 2022 | USD | 1.325 | 1.525 | 1.325 | 1.35 | 54 | -0.08 (-5.59%) | 5,900 |
4 Nov 2022 | USD | 1.49 | 1.49 | 1.37 | 1.43 | 57.2 | +0.075 (+5.54%) | 9,500 |
3 Nov 2022 | USD | 1.33 | 1.39 | 1.3 | 1.355 | 54.2 | +0.025 (+1.88%) | 6,800 |
2 Nov 2022 | USD | 1.44 | 1.46 | 1.33 | 1.33 | 53.2 | -0.095 (-6.67%) | 8,800 |
1 Nov 2022 | USD | 1.34 | 1.425 | 1.34 | 1.425 | 57 | +0.075 (+5.56%) | 27,900 |
31 Oct 2022 | USD | 1.22 | 1.35 | 1.22 | 1.35 | 54 | +0.07 (+5.47%) | 17,100 |
28 Oct 2022 | USD | 1.44 | 1.51 | 1.14 | 1.28 | 51.2 | -0.11 (-7.91%) | 11,400 |
27 Oct 2022 | USD | 1.35 | 1.51 | 1.27 | 1.39 | 55.6 | -0.03 (-2.11%) | 13,500 |
26 Oct 2022 | USD | 1.33 | 1.45 | 1.33 | 1.42 | 56.8 | -0.03 (-2.07%) | 6,200 |