Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | USD | 0.9 | 0.92 | 0.811 | 0.9055 | 0.9055 | -0.024 (-2.62%) | 51,400 |
22 Nov 2022 | USD | 0.87 | 0.9399 | 0.8406 | 0.9299 | 0.9299 | +0.017 (+1.82%) | 41,700 |
21 Nov 2022 | USD | 0.99 | 0.99 | 0.844 | 0.9133 | 0.9133 | -0.07 (-7.13%) | 31,300 |
18 Nov 2022 | USD | 1.09 | 1.09 | 0.9514 | 0.9834 | 0.9834 | -0.067 (-6.34%) | 7,600 |
17 Nov 2022 | USD | 1.0566 | 1.1 | 0.98 | 1.05 | 1.05 | -0.04 (-3.67%) | 49,100 |
16 Nov 2022 | USD | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -0.025 (-2.24%) | 7,800 |
15 Nov 2022 | USD | 1.13 | 1.15 | 1.1 | 1.115 | 1.115 | -0.065 (-5.51%) | 49,900 |
14 Nov 2022 | USD | 1.24 | 1.25 | 1.15 | 1.18 | 1.18 | -0.03 (-2.48%) | 14,800 |
11 Nov 2022 | USD | 1.19 | 1.22 | 1.14 | 1.21 | 1.21 | +0.02 (+1.68%) | 4,700 |
10 Nov 2022 | USD | 1.17 | 1.22 | 1.1334 | 1.19 | 1.19 | +0.03 (+2.59%) | 3,100 |
9 Nov 2022 | USD | 1.2 | 1.21 | 1.1 | 1.16 | 1.16 | -0.04 (-3.33%) | 6,600 |
8 Nov 2022 | USD | 1.16 | 1.2139 | 1.1355 | 1.2 | 1.2 | +0.04 (+3.45%) | 23,300 |
7 Nov 2022 | USD | 1.1 | 1.1947 | 1.1 | 1.16 | 1.16 | +0.05 (+4.50%) | 3,800 |
4 Nov 2022 | USD | 1.13 | 1.14 | 1.07 | 1.11 | 1.11 | +0.005 (+0.45%) | 24,300 |
3 Nov 2022 | USD | 1.09 | 1.165 | 1.09 | 1.105 | 1.105 | +0.015 (+1.37%) | 4,600 |
2 Nov 2022 | USD | 1.07 | 1.14 | 1.06 | 1.0901 | 1.0901 | +0 (+0.01%) | 5,300 |
1 Nov 2022 | USD | 1.19 | 1.2099 | 1.09 | 1.09 | 1.09 | -0.11 (-9.17%) | 25,800 |
31 Oct 2022 | USD | 1.15 | 1.2499 | 1.13 | 1.2 | 1.2 | +0.08 (+7.14%) | 39,900 |
28 Oct 2022 | USD | 1.15 | 1.18 | 1.1 | 1.12 | 1.12 | -0.06 (-5.08%) | 15,200 |
27 Oct 2022 | USD | 1.13 | 1.25 | 1.1299 | 1.18 | 1.18 | +0.05 (+4.42%) | 20,500 |
26 Oct 2022 | USD | 1.03 | 1.14 | 1.02 | 1.13 | 1.13 | +0.1 (+9.71%) | 15,900 |
25 Oct 2022 | USD | 1.04 | 1.05 | 1 | 1.03 | 1.03 | -0.017 (-1.65%) | 8,800 |
24 Oct 2022 | USD | 0.9796 | 1.11 | 0.9796 | 1.0473 | 1.0473 | -0.063 (-5.65%) | 16,000 |
21 Oct 2022 | USD | 1 | 1.12 | 0.98 | 1.11 | 1.11 | +0.06 (+5.71%) | 56,900 |
20 Oct 2022 | USD | 1.05 | 1.13 | 0.99 | 1.05 | 1.05 | -0.01 (-0.94%) | 18,600 |
19 Oct 2022 | USD | 1.07 | 1.12 | 1.02 | 1.06 | 1.06 | +0.02 (+1.92%) | 28,000 |
18 Oct 2022 | USD | 1.01 | 1.1399 | 1 | 1.04 | 1.04 | +0.04 (+4%) | 16,500 |
17 Oct 2022 | USD | 1 | 1.0675 | 0.996 | 1 | 1 | -0.01 (-0.99%) | 20,000 |
14 Oct 2022 | USD | 1.03 | 1.1641 | 0.98 | 1.01 | 1.01 | -0.04 (-3.81%) | 35,100 |
13 Oct 2022 | USD | 1.01 | 1.1 | 1 | 1.05 | 1.05 | -0.03 (-2.78%) | 19,600 |