Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 1.36 | 1.36 | 1.1 | 1.21 | 1.21 | +0.09 (+8.04%) | 10,500 |
2 Dec 2022 | USD | 1.15 | 1.15 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 3,200 |
1 Dec 2022 | USD | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | +0.021 (+1.88%) | 1,000 |
30 Nov 2022 | USD | 1.104 | 1.13 | 1.01 | 1.119 | 1.119 | -0.001 (-0.09%) | 13,500 |
29 Nov 2022 | USD | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | +0.03 (+2.75%) | 2,300 |
28 Nov 2022 | USD | 1.26 | 1.309 | 1.071 | 1.09 | 1.09 | -0.06 (-5.22%) | 7,800 |
25 Nov 2022 | USD | 1.12 | 1.15 | 1.105 | 1.15 | 1.15 | +0.006 (+0.52%) | 7,700 |
23 Nov 2022 | USD | 1.169 | 1.2 | 1.12 | 1.144 | 1.144 | -0.058 (-4.83%) | 10,800 |
22 Nov 2022 | USD | 1.23 | 1.28 | 1.19 | 1.202 | 1.202 | -0.018 (-1.48%) | 3,400 |
21 Nov 2022 | USD | 1.19 | 1.37 | 1.17 | 1.22 | 1.22 | -0.1 (-7.58%) | 3,200 |
18 Nov 2022 | USD | 1.291 | 1.36 | 1.29 | 1.32 | 1.32 | -0.015 (-1.12%) | 6,000 |
17 Nov 2022 | USD | 1.29 | 1.37 | 1.29 | 1.335 | 1.335 | -0.005 (-0.37%) | 3,200 |
16 Nov 2022 | USD | 1.3 | 1.38 | 1.25 | 1.34 | 1.34 | +0.08 (+6.35%) | 27,600 |
15 Nov 2022 | USD | 1.39 | 1.39 | 1.26 | 1.26 | 1.26 | -0.06 (-4.55%) | 7,300 |
14 Nov 2022 | USD | 1.3 | 1.35 | 1.16 | 1.32 | 1.32 | +0.03 (+2.33%) | 17,700 |
11 Nov 2022 | USD | 1.467 | 1.467 | 1.29 | 1.29 | 1.29 | -0.009 (-0.69%) | 8,500 |
10 Nov 2022 | USD | 1.29 | 1.32 | 1.245 | 1.299 | 1.299 | +0.029 (+2.28%) | 5,000 |
9 Nov 2022 | USD | 1.49 | 1.49 | 1.27 | 1.27 | 1.27 | -0.25 (-16.45%) | 17,400 |
8 Nov 2022 | USD | 1.51 | 1.565 | 1.44 | 1.52 | 1.52 | -0.05 (-3.18%) | 6,600 |
7 Nov 2022 | USD | 1.63 | 1.65 | 1.49 | 1.57 | 1.57 | +0.05 (+3.29%) | 19,000 |
4 Nov 2022 | USD | 1.58 | 1.65 | 1.44 | 1.52 | 1.52 | -0.05 (-3.18%) | 13,200 |
3 Nov 2022 | USD | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 3,300 |
2 Nov 2022 | USD | 1.61 | 1.61 | 1.55 | 1.58 | 1.58 | -0.075 (-4.53%) | 1,100 |
1 Nov 2022 | USD | 1.64 | 1.685 | 1.63 | 1.655 | 1.655 | +0.005 (+0.30%) | 1,400 |
31 Oct 2022 | USD | 1.67 | 1.67 | 1.61 | 1.65 | 1.65 | -0.07 (-4.07%) | 3,100 |
28 Oct 2022 | USD | 1.735 | 1.735 | 1.65 | 1.72 | 1.72 | +0.01 (+0.58%) | 6,700 |
27 Oct 2022 | USD | 1.649 | 1.74 | 1.64 | 1.71 | 1.71 | -0.03 (-1.72%) | 5,500 |
26 Oct 2022 | USD | 1.66 | 1.74 | 1.66 | 1.74 | 1.74 | +0.08 (+4.82%) | 900 |
25 Oct 2022 | USD | 1.63 | 1.77 | 1.6 | 1.66 | 1.66 | -0.01 (-0.60%) | 10,300 |
24 Oct 2022 | USD | 1.63 | 1.67 | 1.62 | 1.67 | 1.67 | -0.06 (-3.47%) | 2,000 |