Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 1.17 | 1.2 | 1.1 | 1.13 | 6.78 | -0.05 (-4.24%) | 24,700 |
2 Dec 2022 | USD | 1.12 | 1.19 | 1.11 | 1.18 | 7.08 | +0.06 (+5.36%) | 30,700 |
1 Dec 2022 | USD | 1.14 | 1.2 | 1.1 | 1.12 | 6.72 | -0.05 (-4.27%) | 56,000 |
30 Nov 2022 | USD | 1.16 | 1.17 | 1.1 | 1.17 | 7.02 | +0.02 (+1.74%) | 35,600 |
29 Nov 2022 | USD | 1.31 | 1.34 | 1.15 | 1.15 | 6.9 | -0.14 (-10.85%) | 45,600 |
28 Nov 2022 | USD | 1.25 | 1.31 | 1.22 | 1.29 | 7.74 | -0.01 (-0.77%) | 44,000 |
25 Nov 2022 | USD | 1.23 | 1.36 | 1.23 | 1.3 | 7.8 | +0.1 (+8.33%) | 138,300 |
23 Nov 2022 | USD | 1.11 | 1.23 | 1.11 | 1.2 | 7.2 | +0.06 (+5.26%) | 27,600 |
22 Nov 2022 | USD | 1.11 | 1.21 | 1.11 | 1.14 | 6.84 | +0.01 (+0.88%) | 38,000 |
21 Nov 2022 | USD | 1.18 | 1.18 | 1.12 | 1.13 | 6.78 | -0.03 (-2.59%) | 27,300 |
18 Nov 2022 | USD | 1.15 | 1.2 | 1.14 | 1.16 | 6.96 | +0.03 (+2.65%) | 35,600 |
17 Nov 2022 | USD | 1.09 | 1.15 | 1.07 | 1.13 | 6.78 | +0.02 (+1.80%) | 33,500 |
16 Nov 2022 | USD | 1.14 | 1.22 | 1.1 | 1.11 | 6.66 | -0.04 (-3.48%) | 33,700 |
15 Nov 2022 | USD | 1.1 | 1.23 | 1.09 | 1.15 | 6.9 | +0.02 (+1.77%) | 72,000 |
14 Nov 2022 | USD | 1.08 | 1.15 | 1.08 | 1.13 | 6.78 | +0.03 (+2.73%) | 21,800 |
11 Nov 2022 | USD | 1.07 | 1.15 | 1.03 | 1.1 | 6.6 | +0.02 (+1.85%) | 41,800 |
10 Nov 2022 | USD | 0.98 | 1.19 | 0.98 | 1.08 | 6.48 | +0.16 (+17.39%) | 141,300 |
9 Nov 2022 | USD | 1.02 | 1.06 | 0.91 | 0.92 | 5.52 | -0.13 (-12.38%) | 14,700 |
8 Nov 2022 | USD | 1.04 | 1.11 | 1 | 1.05 | 6.3 | +0.02 (+1.94%) | 109,500 |
7 Nov 2022 | USD | 0.99 | 1.05 | 0.98 | 1.03 | 6.18 | +0.06 (+6.19%) | 108,600 |
4 Nov 2022 | USD | 0.87 | 0.98 | 0.87 | 0.97 | 5.82 | +0.04 (+4.30%) | 13,300 |
3 Nov 2022 | USD | 0.88 | 0.95 | 0.88 | 0.93 | 5.58 | +0.02 (+2.20%) | 17,600 |
2 Nov 2022 | USD | 0.9 | 0.95 | 0.86 | 0.91 | 5.46 | +0.03 (+3.41%) | 41,300 |
1 Nov 2022 | USD | 0.93 | 0.96 | 0.88 | 0.88 | 5.28 | -0.01 (-1.12%) | 40,900 |
31 Oct 2022 | USD | 0.86 | 0.91 | 0.86 | 0.89 | 5.34 | 0.0 (0.0%) | 26,200 |
28 Oct 2022 | USD | 0.85 | 0.89 | 0.85 | 0.89 | 5.34 | +0.02 (+2.30%) | 18,000 |
27 Oct 2022 | USD | 0.84 | 0.9 | 0.81 | 0.87 | 5.22 | 0.0 (0.0%) | 98,600 |
26 Oct 2022 | USD | 0.86 | 0.9 | 0.86 | 0.87 | 5.22 | +0.03 (+3.57%) | 59,200 |
25 Oct 2022 | USD | 0.77 | 0.84 | 0.75 | 0.84 | 5.04 | +0.1 (+13.51%) | 44,900 |
24 Oct 2022 | USD | 0.97 | 0.97 | 0.73 | 0.74 | 4.44 | -0.23 (-23.71%) | 515,000 |