Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 1.83 | 1.88 | 1.65 | 1.72 | 1.72 | -0.12 (-6.52%) | 8,800 |
2 Dec 2022 | USD | 1.81 | 2.1 | 1.75 | 1.84 | 1.84 | -0.06 (-3.16%) | 7,200 |
1 Dec 2022 | USD | 1.79 | 2 | 1.76 | 1.9 | 1.9 | +0.15 (+8.57%) | 71,100 |
30 Nov 2022 | USD | 1.75 | 1.75 | 1.745 | 1.75 | 1.75 | +0.02 (+1.16%) | 72,000 |
29 Nov 2022 | USD | 1.62 | 1.799 | 1.62 | 1.73 | 1.73 | -0.01 (-0.57%) | 3,100 |
28 Nov 2022 | USD | 1.652 | 1.81 | 1.652 | 1.74 | 1.74 | -0.01 (-0.57%) | 14,800 |
25 Nov 2022 | USD | 1.75 | 1.75 | 1.743 | 1.75 | 1.75 | +0.048 (+2.82%) | 1,700 |
23 Nov 2022 | USD | 1.66 | 1.85 | 1.65 | 1.702 | 1.702 | +0.087 (+5.39%) | 110,700 |
22 Nov 2022 | USD | 1.6 | 1.68 | 1.49 | 1.615 | 1.615 | +0.045 (+2.87%) | 19,000 |
21 Nov 2022 | USD | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 16,800 |
18 Nov 2022 | USD | 1.65 | 1.7 | 1.551 | 1.57 | 1.57 | -0.075 (-4.56%) | 24,600 |
17 Nov 2022 | USD | 1.68 | 1.76 | 1.64 | 1.645 | 1.645 | -0.035 (-2.08%) | 25,500 |
16 Nov 2022 | USD | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | +0.04 (+2.44%) | 8,200 |
15 Nov 2022 | USD | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | -0.02 (-1.20%) | 2,800 |
14 Nov 2022 | USD | 1.535 | 1.707 | 1.535 | 1.66 | 1.66 | 0.0 (0.0%) | 600 |
11 Nov 2022 | USD | 1.68 | 1.68 | 1.63 | 1.66 | 1.66 | +0.03 (+1.84%) | 3,920 |
10 Nov 2022 | USD | 1.725 | 1.725 | 1.58 | 1.63 | 1.63 | +0.13 (+8.67%) | 20,600 |
9 Nov 2022 | USD | 1.5 | 1.6 | 1.5 | 1.5 | 1.5 | -0.1 (-6.25%) | 10,200 |
8 Nov 2022 | USD | 1.51 | 1.6 | 1.5 | 1.6 | 1.6 | +0.12 (+8.11%) | 9,700 |
7 Nov 2022 | USD | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | -0.016 (-1.07%) | 1,000 |
4 Nov 2022 | USD | 1.51 | 1.514 | 1.39 | 1.496 | 1.496 | +0.056 (+3.89%) | 13,900 |
3 Nov 2022 | USD | 1.5 | 1.5 | 1.43 | 1.44 | 1.44 | -0.05 (-3.36%) | 156,900 |
2 Nov 2022 | USD | 1.49 | 1.51 | 1.46 | 1.49 | 1.49 | +0.04 (+2.76%) | 15,300 |
1 Nov 2022 | USD | 1.425 | 1.466 | 1.4 | 1.45 | 1.45 | +0.09 (+6.62%) | 18,300 |
31 Oct 2022 | USD | 1.35 | 1.47 | 1.3 | 1.36 | 1.36 | +0.052 (+3.98%) | 305,700 |
28 Oct 2022 | USD | 1.28 | 1.31 | 1.28 | 1.308 | 1.308 | +0.008 (+0.62%) | 1,900 |
27 Oct 2022 | USD | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 1,300 |
26 Oct 2022 | USD | 1.3 | 1.37 | 1.3 | 1.31 | 1.31 | +0.015 (+1.16%) | 31,700 |
25 Oct 2022 | USD | 1.25 | 1.3 | 1.25 | 1.295 | 1.295 | -0.005 (-0.38%) | 3,000 |
24 Oct 2022 | USD | 1.53 | 1.53 | 1.25 | 1.3 | 1.3 | +0.03 (+2.36%) | 24,100 |