Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 1.44 | 1.44 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 1,157,100 |
2 Dec 2022 | USD | 1.35 | 1.39 | 1.29 | 1.37 | 1.37 | +0.02 (+1.48%) | 986,200 |
1 Dec 2022 | USD | 1.28 | 1.36 | 1.24 | 1.35 | 1.35 | +0.08 (+6.30%) | 1,032,700 |
30 Nov 2022 | USD | 1.18 | 1.275 | 1.15 | 1.27 | 1.27 | +0.1 (+8.55%) | 691,200 |
29 Nov 2022 | USD | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -0.05 (-4.10%) | 853,100 |
28 Nov 2022 | USD | 1.26 | 1.29 | 1.205 | 1.22 | 1.22 | -0.09 (-6.87%) | 997,600 |
25 Nov 2022 | USD | 1.25 | 1.31 | 1.175 | 1.31 | 1.31 | +0.07 (+5.65%) | 806,900 |
23 Nov 2022 | USD | 1.19 | 1.24 | 1.14 | 1.24 | 1.24 | +0.07 (+5.98%) | 581,900 |
22 Nov 2022 | USD | 1.16 | 1.19 | 1.1 | 1.17 | 1.17 | 0.0 (0.0%) | 805,900 |
21 Nov 2022 | USD | 1.21 | 1.21 | 1.13 | 1.17 | 1.17 | -0.05 (-4.10%) | 1,068,500 |
18 Nov 2022 | USD | 1.28 | 1.28 | 1.14 | 1.22 | 1.22 | -0.03 (-2.40%) | 773,000 |
17 Nov 2022 | USD | 1.26 | 1.26 | 1.14 | 1.25 | 1.25 | +0.01 (+0.81%) | 1,215,000 |
16 Nov 2022 | USD | 1.36 | 1.36 | 1.212 | 1.24 | 1.24 | -0.1 (-7.46%) | 1,296,500 |
15 Nov 2022 | USD | 1.3 | 1.39 | 1.24 | 1.34 | 1.34 | +0.05 (+3.88%) | 2,032,600 |
14 Nov 2022 | USD | 1.48 | 1.51 | 1.26 | 1.29 | 1.29 | -0.08 (-5.84%) | 8,008,900 |
11 Nov 2022 | USD | 1.2 | 1.6 | 1.16 | 1.37 | 1.37 | +0.24 (+21.24%) | 6,689,300 |
10 Nov 2022 | USD | 1.14 | 1.143 | 1.04 | 1.13 | 1.13 | +0.09 (+8.65%) | 1,870,300 |
9 Nov 2022 | USD | 1.19 | 1.19 | 1.03 | 1.04 | 1.04 | -0.17 (-14.05%) | 1,516,400 |
8 Nov 2022 | USD | 1.29 | 1.3 | 1.18 | 1.21 | 1.21 | -0.09 (-6.92%) | 1,494,600 |
7 Nov 2022 | USD | 1.35 | 1.355 | 1.27 | 1.3 | 1.3 | -0.01 (-0.76%) | 940,500 |
4 Nov 2022 | USD | 1.34 | 1.351 | 1.27 | 1.31 | 1.31 | 0.0 (0.0%) | 931,100 |
3 Nov 2022 | USD | 1.32 | 1.32 | 1.25 | 1.31 | 1.31 | -0.01 (-0.76%) | 882,700 |
2 Nov 2022 | USD | 1.35 | 1.36 | 1.29 | 1.32 | 1.32 | -0.01 (-0.75%) | 1,144,900 |
1 Nov 2022 | USD | 1.38 | 1.41 | 1.31 | 1.33 | 1.33 | -0.04 (-2.92%) | 810,100 |
31 Oct 2022 | USD | 1.44 | 1.45 | 1.33 | 1.37 | 1.37 | -0.01 (-0.72%) | 994,500 |
28 Oct 2022 | USD | 1.43 | 1.46 | 1.35 | 1.38 | 1.38 | -0.05 (-3.50%) | 991,600 |
27 Oct 2022 | USD | 1.52 | 1.56 | 1.42 | 1.43 | 1.43 | -0.11 (-7.14%) | 1,135,100 |
26 Oct 2022 | USD | 1.62 | 1.63 | 1.51 | 1.54 | 1.54 | -0.08 (-4.94%) | 1,002,600 |
25 Oct 2022 | USD | 1.53 | 1.65 | 1.53 | 1.62 | 1.62 | +0.07 (+4.52%) | 1,099,300 |
24 Oct 2022 | USD | 1.6 | 1.62 | 1.46 | 1.55 | 1.55 | -0.01 (-0.64%) | 818,300 |