Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2022 | USD | 1.43 | 1.49 | 1.396 | 1.49 | 1.49 | +0.04 (+2.76%) | 26,000 |
17 Nov 2022 | USD | 1.43 | 1.47 | 1.35 | 1.45 | 1.45 | +0.02 (+1.40%) | 84,600 |
16 Nov 2022 | USD | 1.38 | 1.44 | 1.354 | 1.43 | 1.43 | +0.04 (+2.88%) | 41,900 |
15 Nov 2022 | USD | 1.44 | 1.44 | 1.37 | 1.39 | 1.39 | -0.03 (-2.11%) | 63,400 |
14 Nov 2022 | USD | 1.42 | 1.42 | 1.32 | 1.42 | 1.42 | +0.05 (+3.65%) | 62,200 |
11 Nov 2022 | USD | 1.34 | 1.37 | 1.3 | 1.37 | 1.37 | +0.03 (+2.24%) | 41,400 |
10 Nov 2022 | USD | 1.35 | 1.401 | 1.3 | 1.34 | 1.34 | -0.03 (-2.19%) | 84,200 |
9 Nov 2022 | USD | 1.39 | 1.449 | 1.34 | 1.37 | 1.37 | -0.005 (-0.36%) | 24,500 |
8 Nov 2022 | USD | 1.4 | 1.4 | 1.37 | 1.375 | 1.375 | +0.02 (+1.48%) | 27,800 |
7 Nov 2022 | USD | 1.38 | 1.415 | 1.354 | 1.355 | 1.355 | -0.045 (-3.21%) | 39,800 |
4 Nov 2022 | USD | 1.424 | 1.45 | 1.37 | 1.4 | 1.4 | -0.05 (-3.45%) | 43,700 |
3 Nov 2022 | USD | 1.423 | 1.47 | 1.405 | 1.45 | 1.45 | +0.05 (+3.57%) | 16,400 |
2 Nov 2022 | USD | 1.415 | 1.5 | 1.4 | 1.4 | 1.4 | -0.07 (-4.76%) | 5,800 |
1 Nov 2022 | USD | 1.381 | 1.49 | 1.381 | 1.47 | 1.47 | +0.06 (+4.26%) | 21,900 |
31 Oct 2022 | USD | 1.41 | 1.435 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 22,500 |
28 Oct 2022 | USD | 1.46 | 1.53 | 1.42 | 1.42 | 1.42 | -0.06 (-4.05%) | 57,400 |
27 Oct 2022 | USD | 1.46 | 1.525 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 48,500 |
26 Oct 2022 | USD | 1.54 | 1.55 | 1.464 | 1.49 | 1.49 | -0.02 (-1.32%) | 22,200 |
25 Oct 2022 | USD | 1.52 | 1.53 | 1.48 | 1.51 | 1.51 | +0.02 (+1.34%) | 35,100 |
24 Oct 2022 | USD | 1.52 | 1.54 | 1.44 | 1.49 | 1.49 | -0.01 (-0.67%) | 15,600 |
21 Oct 2022 | USD | 1.46 | 1.54 | 1.424 | 1.5 | 1.5 | +0.02 (+1.35%) | 32,700 |
20 Oct 2022 | USD | 1.49 | 1.52 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 43,300 |
19 Oct 2022 | USD | 1.5 | 1.54 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 24,900 |
18 Oct 2022 | USD | 1.45 | 1.55 | 1.44 | 1.5 | 1.5 | +0.07 (+4.90%) | 66,500 |
17 Oct 2022 | USD | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 17,000 |
14 Oct 2022 | USD | 1.42 | 1.46 | 1.35 | 1.44 | 1.44 | +0.01 (+0.70%) | 37,200 |
13 Oct 2022 | USD | 1.33 | 1.44 | 1.3 | 1.43 | 1.43 | +0.1 (+7.52%) | 39,200 |
12 Oct 2022 | USD | 1.34 | 1.38 | 1.29 | 1.33 | 1.33 | -0.01 (-0.75%) | 48,400 |
11 Oct 2022 | USD | 1.33 | 1.4 | 1.28 | 1.34 | 1.34 | -0.02 (-1.47%) | 63,400 |
10 Oct 2022 | USD | 1.34 | 1.37 | 1.3 | 1.36 | 1.36 | -0.01 (-0.73%) | 63,500 |