Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | USD | 1.36 | 1.41 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 4,894,200 |
22 Nov 2022 | USD | 1.44 | 1.44 | 1.35 | 1.38 | 1.38 | -0.03 (-2.13%) | 6,030,700 |
21 Nov 2022 | USD | 1.41 | 1.43 | 1.38 | 1.41 | 1.41 | -0.02 (-1.40%) | 5,132,100 |
18 Nov 2022 | USD | 1.49 | 1.49 | 1.39 | 1.43 | 1.43 | 0.0 (0.0%) | 8,286,000 |
17 Nov 2022 | USD | 1.51 | 1.52 | 1.38 | 1.43 | 1.43 | -0.09 (-5.92%) | 8,836,300 |
16 Nov 2022 | USD | 1.64 | 1.67 | 1.51 | 1.52 | 1.52 | -0.13 (-7.88%) | 8,520,300 |
15 Nov 2022 | USD | 1.82 | 1.84 | 1.62 | 1.65 | 1.65 | -0.07 (-4.07%) | 9,233,800 |
14 Nov 2022 | USD | 1.84 | 1.87 | 1.71 | 1.72 | 1.72 | -0.11 (-6.01%) | 9,009,100 |
11 Nov 2022 | USD | 1.61 | 1.89 | 1.58 | 1.83 | 1.83 | +0.21 (+12.96%) | 12,281,100 |
10 Nov 2022 | USD | 1.5 | 1.63 | 1.48 | 1.62 | 1.62 | +0.21 (+14.89%) | 13,818,800 |
9 Nov 2022 | USD | 1.43 | 1.51 | 1.41 | 1.41 | 1.41 | -0.06 (-4.08%) | 7,128,700 |
8 Nov 2022 | USD | 1.47 | 1.51 | 1.41 | 1.47 | 1.47 | +0.02 (+1.38%) | 6,409,100 |
7 Nov 2022 | USD | 1.48 | 1.51 | 1.42 | 1.45 | 1.45 | -0.01 (-0.68%) | 6,415,700 |
4 Nov 2022 | USD | 1.53 | 1.56 | 1.41 | 1.46 | 1.46 | -0.02 (-1.35%) | 9,702,300 |
3 Nov 2022 | USD | 1.48 | 1.56 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 5,655,900 |
2 Nov 2022 | USD | 1.65 | 1.65 | 1.48 | 1.48 | 1.48 | -0.1 (-6.33%) | 8,138,100 |
1 Nov 2022 | USD | 1.62 | 1.68 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 5,357,400 |
31 Oct 2022 | USD | 1.59 | 1.64 | 1.56 | 1.57 | 1.57 | -0.05 (-3.09%) | 5,304,000 |
28 Oct 2022 | USD | 1.52 | 1.64 | 1.5 | 1.62 | 1.62 | +0.09 (+5.88%) | 6,882,000 |
27 Oct 2022 | USD | 1.61 | 1.62 | 1.51 | 1.53 | 1.53 | -0.06 (-3.77%) | 6,141,500 |
26 Oct 2022 | USD | 1.54 | 1.7 | 1.54 | 1.59 | 1.59 | 0.0 (0.0%) | 7,185,100 |
25 Oct 2022 | USD | 1.48 | 1.6 | 1.47 | 1.59 | 1.59 | +0.13 (+8.90%) | 7,033,000 |
24 Oct 2022 | USD | 1.52 | 1.53 | 1.42 | 1.46 | 1.46 | -0.06 (-3.95%) | 5,389,200 |
21 Oct 2022 | USD | 1.46 | 1.54 | 1.4 | 1.52 | 1.52 | +0.07 (+4.83%) | 6,967,300 |
20 Oct 2022 | USD | 1.5 | 1.59 | 1.44 | 1.45 | 1.45 | -0.05 (-3.33%) | 4,857,000 |
19 Oct 2022 | USD | 1.56 | 1.62 | 1.45 | 1.5 | 1.5 | -0.09 (-5.66%) | 8,644,500 |
18 Oct 2022 | USD | 1.58 | 1.61 | 1.51 | 1.59 | 1.59 | +0.06 (+3.92%) | 5,396,200 |
17 Oct 2022 | USD | 1.4 | 1.56 | 1.36 | 1.53 | 1.53 | +0.19 (+14.18%) | 9,289,800 |
14 Oct 2022 | USD | 1.51 | 1.55 | 1.34 | 1.34 | 1.34 | -0.14 (-9.46%) | 5,263,400 |
13 Oct 2022 | USD | 1.34 | 1.49 | 1.33 | 1.48 | 1.48 | +0.06 (+4.23%) | 4,584,900 |