Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2022 | USD | 1.375 | 1.381 | 1.3 | 1.35 | 1.35 | -0.02 (-1.46%) | 110,800 |
29 Nov 2022 | USD | 1.25 | 1.39 | 1.25 | 1.37 | 1.37 | 0.0 (0.0%) | 231,800 |
28 Nov 2022 | USD | 1.35 | 1.37 | 1.22 | 1.37 | 1.37 | +0.04 (+3.01%) | 303,000 |
25 Nov 2022 | USD | 1.17 | 1.35 | 1.17 | 1.33 | 1.33 | +0.06 (+4.72%) | 303,500 |
23 Nov 2022 | USD | 1.13 | 1.32 | 1.13 | 1.27 | 1.27 | +0.05 (+4.10%) | 592,400 |
22 Nov 2022 | USD | 1.14 | 1.25 | 1.11 | 1.22 | 1.22 | +0.07 (+6.09%) | 409,400 |
21 Nov 2022 | USD | 1.2 | 1.212 | 1.15 | 1.15 | 1.15 | -0.07 (-5.74%) | 316,700 |
18 Nov 2022 | USD | 1.2 | 1.3 | 1.2 | 1.22 | 1.22 | -0.04 (-3.17%) | 113,700 |
17 Nov 2022 | USD | 1.39 | 1.4 | 1.22 | 1.26 | 1.26 | -0.03 (-2.33%) | 184,100 |
16 Nov 2022 | USD | 1.12 | 1.29 | 1.12 | 1.29 | 1.29 | +0.09 (+7.50%) | 390,100 |
15 Nov 2022 | USD | 1.23 | 1.24 | 1.11 | 1.2 | 1.2 | +0.02 (+1.69%) | 169,800 |
14 Nov 2022 | USD | 1.14 | 1.29 | 1.14 | 1.18 | 1.18 | -0.05 (-4.07%) | 366,300 |
11 Nov 2022 | USD | 1.24 | 1.26 | 1.12 | 1.23 | 1.23 | -0.05 (-3.91%) | 286,400 |
10 Nov 2022 | USD | 1.19 | 1.29 | 1.19 | 1.28 | 1.28 | +0.02 (+1.59%) | 309,800 |
9 Nov 2022 | USD | 1.17 | 1.28 | 1.16 | 1.26 | 1.26 | +0.06 (+5%) | 362,800 |
8 Nov 2022 | USD | 1.11 | 1.24 | 1.11 | 1.2 | 1.2 | +0.02 (+1.69%) | 117,000 |
7 Nov 2022 | USD | 1.2 | 1.28 | 1.13 | 1.18 | 1.18 | -0.06 (-4.84%) | 217,000 |
4 Nov 2022 | USD | 1.29 | 1.29 | 1.21 | 1.24 | 1.24 | +0.009 (+0.73%) | 218,700 |
3 Nov 2022 | USD | 1.286 | 1.29 | 1.21 | 1.231 | 1.231 | +0.011 (+0.90%) | 191,600 |
2 Nov 2022 | USD | 1.27 | 1.284 | 1.19 | 1.22 | 1.22 | -0.05 (-3.94%) | 185,100 |
1 Nov 2022 | USD | 1.35 | 1.37 | 1.258 | 1.27 | 1.27 | -0.11 (-7.97%) | 271,900 |
31 Oct 2022 | USD | 1.18 | 1.4 | 1.17 | 1.38 | 1.38 | +0.203 (+17.25%) | 425,600 |
28 Oct 2022 | USD | 1.18 | 1.29 | 1.17 | 1.177 | 1.177 | -0.053 (-4.31%) | 274,300 |
27 Oct 2022 | USD | 1.18 | 1.28 | 1.17 | 1.23 | 1.23 | -0.01 (-0.81%) | 168,500 |
26 Oct 2022 | USD | 1.21 | 1.3 | 1.21 | 1.24 | 1.24 | -0.04 (-3.13%) | 110,300 |
25 Oct 2022 | USD | 1.2 | 1.3 | 1.183 | 1.28 | 1.28 | +0.05 (+4.07%) | 306,800 |
24 Oct 2022 | USD | 1.2 | 1.275 | 1.18 | 1.23 | 1.23 | +0.01 (+0.82%) | 149,700 |
21 Oct 2022 | USD | 1.17 | 1.25 | 1.17 | 1.22 | 1.22 | -0.01 (-0.81%) | 114,600 |
20 Oct 2022 | USD | 1.32 | 1.36 | 1.2 | 1.23 | 1.23 | -0.07 (-5.38%) | 165,600 |
19 Oct 2022 | USD | 1.285 | 1.32 | 1.2 | 1.3 | 1.3 | +0.06 (+4.84%) | 129,400 |