Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2022 | USD | 0.92 | 1.05 | 0.9 | 1.04 | 1.04 | +0.04 (+4%) | 32,300 |
29 Nov 2022 | USD | 1.01 | 1.05 | 0.94 | 1 | 1 | -0.01 (-0.99%) | 43,800 |
28 Nov 2022 | USD | 1.05 | 1.07 | 0.91 | 1.01 | 1.01 | -0.04 (-3.81%) | 56,800 |
25 Nov 2022 | USD | 1.1 | 1.18 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 61,000 |
23 Nov 2022 | USD | 1.18 | 1.24 | 1.1 | 1.1 | 1.1 | -0.12 (-9.84%) | 101,800 |
22 Nov 2022 | USD | 1.12 | 1.27 | 1.1 | 1.22 | 1.22 | +0.07 (+6.09%) | 59,600 |
21 Nov 2022 | USD | 1.14 | 1.25 | 1.08 | 1.15 | 1.15 | -0.08 (-6.50%) | 160,600 |
18 Nov 2022 | USD | 1.11 | 1.25 | 1.1 | 1.23 | 1.23 | +0.03 (+2.50%) | 70,900 |
17 Nov 2022 | USD | 1.24 | 1.25 | 1.11 | 1.2 | 1.2 | -0.04 (-3.23%) | 29,300 |
16 Nov 2022 | USD | 1.25 | 1.25 | 1.17 | 1.24 | 1.24 | -0.04 (-3.13%) | 20,300 |
15 Nov 2022 | USD | 1.27 | 1.3 | 1.12 | 1.28 | 1.28 | +0.01 (+0.79%) | 58,800 |
14 Nov 2022 | USD | 1.21 | 1.27 | 1.15 | 1.27 | 1.27 | +0.06 (+4.96%) | 46,800 |
11 Nov 2022 | USD | 1.07 | 1.25 | 1 | 1.21 | 1.21 | +0.05 (+4.31%) | 48,100 |
10 Nov 2022 | USD | 1.11 | 1.21 | 0.99 | 1.16 | 1.16 | +0.03 (+2.65%) | 74,800 |
9 Nov 2022 | USD | 1.1 | 1.3 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 65,400 |
8 Nov 2022 | USD | 1.04 | 1.21 | 1.04 | 1.1 | 1.1 | -0.1 (-8.33%) | 54,800 |
7 Nov 2022 | USD | 0.99 | 1.2 | 0.88 | 1.2 | 1.2 | +0.24 (+25%) | 130,000 |
4 Nov 2022 | USD | 1.13 | 1.2 | 0.85 | 0.96 | 0.96 | -0.14 (-12.73%) | 264,100 |
3 Nov 2022 | USD | 1.33 | 1.35 | 1.1 | 1.1 | 1.1 | -0.24 (-17.91%) | 141,400 |
2 Nov 2022 | USD | 1.42 | 1.43 | 1.33 | 1.34 | 1.34 | -0.09 (-6.29%) | 97,500 |
1 Nov 2022 | USD | 1.5 | 1.52 | 1.39 | 1.43 | 1.43 | -0.09 (-5.92%) | 83,900 |
31 Oct 2022 | USD | 1.47 | 1.54 | 1.34 | 1.52 | 1.52 | +0.07 (+4.83%) | 212,300 |
28 Oct 2022 | USD | 1.52 | 1.6 | 1.43 | 1.45 | 1.45 | -0.07 (-4.61%) | 201,600 |
27 Oct 2022 | USD | 1.65 | 1.69 | 1.5 | 1.52 | 1.52 | -0.13 (-7.88%) | 96,500 |
26 Oct 2022 | USD | 1.77 | 1.77 | 1.5 | 1.65 | 1.65 | -0.07 (-4.07%) | 174,900 |
25 Oct 2022 | USD | 1.39 | 1.86 | 1.32 | 1.72 | 1.72 | +0.35 (+25.55%) | 819,000 |
24 Oct 2022 | USD | 1.7 | 1.71 | 1.31 | 1.37 | 1.37 | -0.45 (-24.73%) | 792,300 |
21 Oct 2022 | USD | 2.27 | 2.27 | 1.55 | 1.82 | 1.82 | -2.08 (-53.33%) | 2,215,500 |
20 Oct 2022 | USD | 4.09 | 4.18 | 3.89 | 3.9 | 3.9 | -0.22 (-5.34%) | 169,600 |
19 Oct 2022 | USD | 4.01 | 4.17 | 3.95 | 4.12 | 4.12 | +0.04 (+0.98%) | 387,400 |