Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2022 | USD | 0.65 | 0.674 | 0.62 | 0.626 | 8.764 | -0.044 (-6.57%) | 65,000 |
25 Nov 2022 | USD | 0.7 | 0.7 | 0.655 | 0.67 | 9.38 | 0.0 (0.0%) | 28,100 |
23 Nov 2022 | USD | 0.72 | 0.73 | 0.662 | 0.67 | 9.38 | -0.075 (-10.07%) | 233,000 |
22 Nov 2022 | USD | 0.78 | 0.835 | 0.63 | 0.745 | 10.43 | -0.2 (-21.16%) | 671,800 |
21 Nov 2022 | USD | 0.949 | 0.97 | 0.944 | 0.945 | 13.23 | -0.005 (-0.53%) | 122,800 |
18 Nov 2022 | USD | 0.94 | 0.97 | 0.94 | 0.95 | 13.3 | -0.034 (-3.46%) | 7,100 |
17 Nov 2022 | USD | 0.984 | 1 | 0.935 | 0.984 | 13.776 | +0.038 (+4.02%) | 27,600 |
16 Nov 2022 | USD | 0.96 | 1 | 0.93 | 0.946 | 13.244 | -0.007 (-0.73%) | 34,100 |
15 Nov 2022 | USD | 0.96 | 0.998 | 0.93 | 0.953 | 13.342 | -0.017 (-1.75%) | 45,200 |
14 Nov 2022 | USD | 1 | 1 | 0.96 | 0.97 | 13.58 | 0.0 (0.0%) | 7,300 |
11 Nov 2022 | USD | 1.04 | 1.04 | 0.961 | 0.97 | 13.58 | -0.03 (-3%) | 39,000 |
10 Nov 2022 | USD | 1.035 | 1.04 | 0.99 | 1 | 14 | +0.01 (+1.01%) | 10,000 |
9 Nov 2022 | USD | 1 | 1 | 0.965 | 0.99 | 13.86 | +0.049 (+5.21%) | 50,600 |
8 Nov 2022 | USD | 1.03 | 1.03 | 0.941 | 0.941 | 13.174 | -0.069 (-6.83%) | 8,600 |
7 Nov 2022 | USD | 1 | 1.01 | 0.999 | 1.01 | 14.14 | +0.033 (+3.38%) | 29,200 |
4 Nov 2022 | USD | 0.99 | 0.99 | 0.95 | 0.977 | 13.678 | +0.007 (+0.72%) | 21,800 |
3 Nov 2022 | USD | 0.97 | 0.983 | 0.96 | 0.97 | 13.58 | -0.005 (-0.51%) | 35,900 |
2 Nov 2022 | USD | 1 | 1 | 0.972 | 0.975 | 13.65 | -0.025 (-2.50%) | 9,500 |
1 Nov 2022 | USD | 0.948 | 1.036 | 0.948 | 1 | 14 | -0.03 (-2.91%) | 23,200 |
31 Oct 2022 | USD | 0.98 | 1.05 | 0.954 | 1.03 | 14.42 | +0.03 (+3%) | 19,800 |
28 Oct 2022 | USD | 1.01 | 1.03 | 1 | 1 | 14 | -0.04 (-3.85%) | 91,000 |
27 Oct 2022 | USD | 0.96 | 1.057 | 0.96 | 1.04 | 14.56 | +0.08 (+8.33%) | 55,600 |
26 Oct 2022 | USD | 1 | 1.03 | 0.951 | 0.96 | 13.44 | -0.021 (-2.14%) | 46,800 |
25 Oct 2022 | USD | 0.98 | 1 | 0.98 | 0.981 | 13.734 | -0.009 (-0.91%) | 17,000 |
24 Oct 2022 | USD | 1 | 1 | 0.941 | 0.99 | 13.86 | +0.025 (+2.59%) | 26,000 |
21 Oct 2022 | USD | 0.97 | 0.985 | 0.95 | 0.965 | 13.51 | -0.029 (-2.92%) | 16,300 |
20 Oct 2022 | USD | 1.01 | 1.03 | 0.992 | 0.994 | 13.916 | +0.024 (+2.47%) | 33,300 |
19 Oct 2022 | USD | 1.01 | 1.01 | 0.95 | 0.97 | 13.58 | -0.015 (-1.52%) | 32,600 |
18 Oct 2022 | USD | 0.922 | 1 | 0.922 | 0.985 | 13.79 | +0.035 (+3.68%) | 23,000 |
17 Oct 2022 | USD | 0.95 | 0.989 | 0.935 | 0.95 | 13.3 | -0.013 (-1.35%) | 55,100 |