Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | USD | 1.45 | 1.48 | 1.37 | 1.37 | 1.37 | -0.08 (-5.52%) | 8,500 |
22 Nov 2022 | USD | 1.43 | 1.465 | 1.39 | 1.45 | 1.45 | -0.01 (-0.68%) | 5,400 |
21 Nov 2022 | USD | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | +0.01 (+0.69%) | 2,800 |
18 Nov 2022 | USD | 1.43 | 1.6 | 1.43 | 1.45 | 1.45 | -0.1 (-6.45%) | 2,800 |
17 Nov 2022 | USD | 1.51 | 1.55 | 1.43 | 1.55 | 1.55 | -0.01 (-0.64%) | 4,500 |
16 Nov 2022 | USD | 1.65 | 1.65 | 1.43 | 1.56 | 1.56 | -0.02 (-1.27%) | 12,400 |
15 Nov 2022 | USD | 1.45 | 1.58 | 1.45 | 1.58 | 1.58 | +0.15 (+10.49%) | 19,000 |
14 Nov 2022 | USD | 1.54 | 1.656 | 1.4 | 1.43 | 1.43 | -0.12 (-7.74%) | 6,500 |
11 Nov 2022 | USD | 1.55 | 1.55 | 1.43 | 1.55 | 1.55 | +0.08 (+5.44%) | 3,700 |
10 Nov 2022 | USD | 1.687 | 1.687 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 7,500 |
9 Nov 2022 | USD | 1.55 | 1.66 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 2,900 |
8 Nov 2022 | USD | 1.69 | 1.726 | 1.51 | 1.51 | 1.51 | -0.11 (-6.79%) | 2,800 |
7 Nov 2022 | USD | 1.52 | 1.8 | 1.45 | 1.62 | 1.62 | 0.0 (0.0%) | 32,600 |
4 Nov 2022 | USD | 1.52 | 1.787 | 1.48 | 1.62 | 1.62 | +0.07 (+4.52%) | 8,600 |
3 Nov 2022 | USD | 1.72 | 1.72 | 1.46 | 1.55 | 1.55 | -0.039 (-2.45%) | 13,300 |
2 Nov 2022 | USD | 1.61 | 1.617 | 1.589 | 1.589 | 1.589 | -0.131 (-7.62%) | 700 |
1 Nov 2022 | USD | 1.804 | 1.804 | 1.55 | 1.72 | 1.72 | -0.02 (-1.15%) | 25,000 |
31 Oct 2022 | USD | 1.65 | 1.79 | 1.61 | 1.74 | 1.74 | +0.03 (+1.75%) | 10,900 |
28 Oct 2022 | USD | 1.66 | 1.76 | 1.29 | 1.71 | 1.71 | -0.02 (-1.16%) | 115,200 |
27 Oct 2022 | USD | 1.75 | 1.856 | 1.66 | 1.73 | 1.73 | -0.14 (-7.49%) | 21,100 |
26 Oct 2022 | USD | 2.31 | 2.319 | 1.78 | 1.87 | 1.87 | -0.093 (-4.74%) | 19,900 |
25 Oct 2022 | USD | 1.81 | 1.963 | 1.81 | 1.963 | 1.963 | +0.023 (+1.19%) | 1,600 |
24 Oct 2022 | USD | 2.31 | 2.32 | 1.85 | 1.94 | 1.94 | -0.13 (-6.28%) | 22,900 |
21 Oct 2022 | USD | 2 | 2.09 | 1.87 | 2.07 | 2.07 | +0.34 (+19.65%) | 17,400 |
20 Oct 2022 | USD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 300 |
19 Oct 2022 | USD | 1.8 | 1.88 | 1.72 | 1.73 | 1.73 | -0.105 (-5.72%) | 3,100 |
18 Oct 2022 | USD | 1.87 | 1.94 | 1.71 | 1.835 | 1.835 | -0.075 (-3.93%) | 6,100 |
17 Oct 2022 | USD | 1.98 | 1.98 | 1.814 | 1.91 | 1.91 | -0.1 (-4.98%) | 4,600 |
14 Oct 2022 | USD | 1.9 | 2.01 | 1.827 | 2.01 | 2.01 | +0.1 (+5.24%) | 1,400 |
13 Oct 2022 | USD | 1.99 | 2.15 | 1.774 | 1.91 | 1.91 | +0.05 (+2.69%) | 25,700 |