Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 1.54 | 1.54 | 1.42 | 1.44 | 10.08 | -0.088 (-5.76%) | 274,000 |
2 Dec 2022 | USD | 1.52 | 1.59 | 1.5 | 1.528 | 10.696 | -0.012 (-0.78%) | 265,900 |
1 Dec 2022 | USD | 1.595 | 1.6 | 1.51 | 1.54 | 10.78 | -0.06 (-3.75%) | 148,400 |
30 Nov 2022 | USD | 1.58 | 1.6 | 1.51 | 1.6 | 11.2 | +0.04 (+2.56%) | 104,700 |
29 Nov 2022 | USD | 1.59 | 1.61 | 1.56 | 1.56 | 10.92 | -0.04 (-2.50%) | 79,300 |
28 Nov 2022 | USD | 1.65 | 1.66 | 1.57 | 1.6 | 11.2 | -0.06 (-3.61%) | 162,100 |
25 Nov 2022 | USD | 1.65 | 1.69 | 1.62 | 1.66 | 11.62 | +0.01 (+0.61%) | 81,500 |
23 Nov 2022 | USD | 1.58 | 1.67 | 1.54 | 1.65 | 11.55 | +0.08 (+5.10%) | 121,500 |
22 Nov 2022 | USD | 1.51 | 1.58 | 1.46 | 1.57 | 10.99 | +0.06 (+3.97%) | 108,400 |
21 Nov 2022 | USD | 1.5 | 1.53 | 1.46 | 1.51 | 10.57 | +0.03 (+2.03%) | 95,500 |
18 Nov 2022 | USD | 1.45 | 1.5 | 1.43 | 1.48 | 10.36 | +0.03 (+2.07%) | 51,900 |
17 Nov 2022 | USD | 1.47 | 1.5 | 1.45 | 1.45 | 10.15 | -0.04 (-2.68%) | 91,200 |
16 Nov 2022 | USD | 1.63 | 1.631 | 1.44 | 1.49 | 10.43 | -0.18 (-10.78%) | 182,300 |
15 Nov 2022 | USD | 1.65 | 1.68 | 1.43 | 1.67 | 11.69 | +0.22 (+15.17%) | 533,700 |
14 Nov 2022 | USD | 1.4 | 1.45 | 1.33 | 1.45 | 10.15 | +0.055 (+3.94%) | 127,900 |
11 Nov 2022 | USD | 1.38 | 1.43 | 1.33 | 1.395 | 9.765 | +0.015 (+1.09%) | 86,400 |
10 Nov 2022 | USD | 1.33 | 1.41 | 1.32 | 1.38 | 9.66 | +0.07 (+5.34%) | 142,000 |
9 Nov 2022 | USD | 1.36 | 1.42 | 1.29 | 1.31 | 9.17 | -0.09 (-6.43%) | 173,700 |
8 Nov 2022 | USD | 1.36 | 1.44 | 1.36 | 1.4 | 9.8 | +0.05 (+3.70%) | 74,100 |
7 Nov 2022 | USD | 1.45 | 1.47 | 1.34 | 1.35 | 9.45 | -0.08 (-5.59%) | 167,100 |
4 Nov 2022 | USD | 1.39 | 1.45 | 1.35 | 1.43 | 10.01 | +0.04 (+2.88%) | 176,900 |
3 Nov 2022 | USD | 1.37 | 1.45 | 1.37 | 1.39 | 9.73 | -0.02 (-1.42%) | 201,200 |
2 Nov 2022 | USD | 1.4 | 1.5 | 1.335 | 1.41 | 9.87 | -0.02 (-1.40%) | 145,100 |
1 Nov 2022 | USD | 1.34 | 1.43 | 1.27 | 1.43 | 10.01 | +0.1 (+7.52%) | 239,200 |
31 Oct 2022 | USD | 1.33 | 1.37 | 1.28 | 1.33 | 9.31 | +0.01 (+0.76%) | 85,900 |
28 Oct 2022 | USD | 1.29 | 1.34 | 1.28 | 1.32 | 9.24 | +0.03 (+2.33%) | 30,200 |
27 Oct 2022 | USD | 1.3 | 1.34 | 1.24 | 1.29 | 9.03 | -0.02 (-1.53%) | 110,300 |
26 Oct 2022 | USD | 1.27 | 1.36 | 1.27 | 1.31 | 9.17 | +0.02 (+1.55%) | 92,600 |
25 Oct 2022 | USD | 1.4 | 1.43 | 1.28 | 1.29 | 9.03 | -0.06 (-4.44%) | 225,600 |
24 Oct 2022 | USD | 1.39 | 1.42 | 1.3 | 1.35 | 9.45 | -0.03 (-2.17%) | 88,700 |