Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 1.06 | 1.06 | 0.96 | 0.96 | 0.96 | -0.1 (-9.43%) | 13,700 |
2 Dec 2022 | USD | 1.15 | 1.15 | 0.85 | 1.06 | 1.06 | -0.05 (-4.50%) | 37,500 |
1 Dec 2022 | USD | 1.1 | 1.11 | 1.09 | 1.11 | 1.11 | +0.04 (+3.74%) | 8,000 |
30 Nov 2022 | USD | 1.1 | 1.1 | 1.07 | 1.07 | 1.07 | +0.02 (+1.90%) | 8,000 |
29 Nov 2022 | USD | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 15,000 |
28 Nov 2022 | USD | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.1 (-8.70%) | 6,400 |
25 Nov 2022 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | +0.02 (+1.77%) | 2,000 |
23 Nov 2022 | USD | 1.17 | 1.18 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 4,200 |
22 Nov 2022 | USD | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 17,900 |
21 Nov 2022 | USD | 1.09 | 1.12 | 1 | 1.12 | 1.12 | +0.07 (+6.67%) | 41,000 |
18 Nov 2022 | USD | 1.01 | 1.09 | 1 | 1.05 | 1.05 | -0.05 (-4.55%) | 46,800 |
17 Nov 2022 | USD | 1 | 1.1 | 1 | 1.1 | 1.1 | -0.05 (-4.35%) | 3,300 |
16 Nov 2022 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
15 Nov 2022 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | +0.07 (+6.48%) | 2,300 |
14 Nov 2022 | USD | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -0.07 (-6.09%) | 900 |
11 Nov 2022 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 2,000 |
10 Nov 2022 | USD | 1.11 | 1.2 | 1.11 | 1.15 | 1.15 | +0.04 (+3.60%) | 6,700 |
9 Nov 2022 | USD | 1.15 | 1.15 | 1.1 | 1.11 | 1.11 | -0.15 (-11.90%) | 19,000 |
8 Nov 2022 | USD | 1.31 | 1.35 | 1.25 | 1.26 | 1.26 | -0.07 (-5.26%) | 13,600 |
7 Nov 2022 | USD | 1.25 | 1.7 | 1.19 | 1.33 | 1.33 | +0.09 (+7.26%) | 28,500 |
4 Nov 2022 | USD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | +0.13 (+11.71%) | 6,400 |
3 Nov 2022 | USD | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | +0.02 (+1.83%) | 12,500 |
2 Nov 2022 | USD | 1.04 | 1.09 | 1.03 | 1.09 | 1.09 | +0.09 (+9%) | 17,200 |
1 Nov 2022 | USD | 1 | 1 | 1 | 1 | 1 | +0.07 (+7.53%) | 400 |
31 Oct 2022 | USD | 0.94 | 0.97 | 0.93 | 0.93 | 0.93 | -0.03 (-3.12%) | 8,000 |
28 Oct 2022 | USD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 500 |
27 Oct 2022 | USD | 1 | 1 | 0.94 | 0.96 | 0.96 | -0.04 (-4%) | 15,500 |
26 Oct 2022 | USD | 0.95 | 1 | 0.95 | 1 | 1 | +0.11 (+12.36%) | 21,900 |
25 Oct 2022 | USD | 0.9 | 0.92 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 82,000 |
24 Oct 2022 | USD | 0.88 | 0.9 | 0.87 | 0.9 | 0.9 | -0.02 (-2.17%) | 181,600 |