Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 1.12 | 1.25 | 1.06 | 1.25 | 1.25 | +0.15 (+13.64%) | 254,500 |
2 Dec 2022 | USD | 0.954 | 1.113 | 0.954 | 1.1 | 1.1 | -0.04 (-3.51%) | 111,000 |
1 Dec 2022 | USD | 0.971 | 1.14 | 0.91 | 1.14 | 1.14 | +0.03 (+2.70%) | 310,300 |
30 Nov 2022 | USD | 1.08 | 1.11 | 1.03 | 1.11 | 1.11 | +0.04 (+3.74%) | 147,400 |
29 Nov 2022 | USD | 1.01 | 1.1 | 1 | 1.07 | 1.07 | +0.051 (+5.00%) | 30,200 |
28 Nov 2022 | USD | 0.99 | 1.11 | 0.99 | 1.019 | 1.019 | +0.009 (+0.89%) | 59,200 |
25 Nov 2022 | USD | 1.07 | 1.07 | 0.98 | 1.01 | 1.01 | +0.03 (+3.06%) | 18,100 |
23 Nov 2022 | USD | 1 | 1.03 | 0.98 | 0.98 | 0.98 | -0.03 (-2.97%) | 110,900 |
22 Nov 2022 | USD | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 54,300 |
21 Nov 2022 | USD | 1.19 | 1.19 | 0.995 | 1.02 | 1.02 | -0.01 (-0.97%) | 195,100 |
18 Nov 2022 | USD | 1.02 | 1.053 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 20,900 |
17 Nov 2022 | USD | 1.05 | 1.05 | 1 | 1.03 | 1.03 | -0.019 (-1.81%) | 73,900 |
16 Nov 2022 | USD | 1.08 | 1.08 | 1.03 | 1.049 | 1.049 | -0.031 (-2.87%) | 19,800 |
15 Nov 2022 | USD | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | +0.06 (+5.88%) | 83,600 |
14 Nov 2022 | USD | 1.07 | 1.09 | 1.02 | 1.02 | 1.02 | -0.05 (-4.67%) | 241,800 |
11 Nov 2022 | USD | 1.14 | 1.17 | 1.05 | 1.07 | 1.07 | -0.1 (-8.55%) | 221,400 |
10 Nov 2022 | USD | 1.2 | 1.2 | 1.12 | 1.17 | 1.17 | -0.01 (-0.85%) | 213,000 |
9 Nov 2022 | USD | 1.2 | 1.22 | 1.134 | 1.18 | 1.18 | 0.0 (0.0%) | 91,600 |
8 Nov 2022 | USD | 1.29 | 1.3 | 1.18 | 1.18 | 1.18 | -0.07 (-5.60%) | 224,400 |
7 Nov 2022 | USD | 1.13 | 1.27 | 1.12 | 1.25 | 1.25 | +0.1 (+8.70%) | 170,700 |
4 Nov 2022 | USD | 1.11 | 1.17 | 1.06 | 1.15 | 1.15 | +0.03 (+2.68%) | 86,400 |
3 Nov 2022 | USD | 1.1 | 1.12 | 1.045 | 1.12 | 1.12 | +0.03 (+2.75%) | 98,900 |
2 Nov 2022 | USD | 1.17 | 1.17 | 1.05 | 1.09 | 1.09 | -0.01 (-0.91%) | 62,500 |
1 Nov 2022 | USD | 1.17 | 1.17 | 1.01 | 1.1 | 1.1 | -0.01 (-0.90%) | 201,400 |
31 Oct 2022 | USD | 1.11 | 1.15 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 43,800 |
28 Oct 2022 | USD | 1.11 | 1.18 | 1.1 | 1.12 | 1.12 | -0.04 (-3.45%) | 59,800 |
27 Oct 2022 | USD | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 11,100 |
26 Oct 2022 | USD | 1.17 | 1.2 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 24,100 |
25 Oct 2022 | USD | 1.17 | 1.235 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 256,300 |
24 Oct 2022 | USD | 1.2 | 1.2 | 1.07 | 1.15 | 1.15 | -0.06 (-4.96%) | 191,800 |