Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2022 | USD | 1.03 | 1.04 | 0.99 | 1.02 | 1.02 | +0.01 (+0.99%) | 1,062,000 |
28 Nov 2022 | USD | 1 | 1.05 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 1,477,700 |
25 Nov 2022 | USD | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 0.0 (0.0%) | 418,200 |
23 Nov 2022 | USD | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | +0.04 (+4.08%) | 866,800 |
22 Nov 2022 | USD | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -0.05 (-4.85%) | 1,301,700 |
21 Nov 2022 | USD | 0.97 | 1.03 | 0.92 | 1.03 | 1.03 | +0.06 (+6.19%) | 4,230,100 |
18 Nov 2022 | USD | 1.05 | 1.07 | 0.94 | 0.97 | 0.97 | -0.06 (-5.83%) | 2,716,700 |
17 Nov 2022 | USD | 1.03 | 1.05 | 1 | 1.03 | 1.03 | -0.01 (-0.96%) | 1,085,800 |
16 Nov 2022 | USD | 1.1 | 1.11 | 1.02 | 1.04 | 1.04 | -0.1 (-8.77%) | 1,750,200 |
15 Nov 2022 | USD | 1.03 | 1.16 | 1.03 | 1.14 | 1.14 | +0.13 (+12.87%) | 5,857,400 |
14 Nov 2022 | USD | 0.99 | 1.04 | 0.97 | 1.01 | 1.01 | 0.0 (0.0%) | 2,823,100 |
11 Nov 2022 | USD | 0.89 | 1.02 | 0.86 | 1.01 | 1.01 | +0.13 (+14.77%) | 10,067,900 |
10 Nov 2022 | USD | 0.83 | 0.89 | 0.82 | 0.88 | 0.88 | +0.1 (+12.82%) | 6,563,700 |
9 Nov 2022 | USD | 0.87 | 0.87 | 0.71 | 0.78 | 0.78 | -0.07 (-8.24%) | 11,793,500 |
8 Nov 2022 | USD | 1 | 1 | 0.83 | 0.85 | 0.85 | -0.12 (-12.37%) | 11,745,600 |
7 Nov 2022 | USD | 0.95 | 1.02 | 0.89 | 0.97 | 0.97 | +0.08 (+8.99%) | 7,411,500 |
4 Nov 2022 | USD | 0.91 | 0.95 | 0.86 | 0.89 | 0.89 | -0.01 (-1.11%) | 2,906,200 |
3 Nov 2022 | USD | 0.91 | 0.94 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 1,925,200 |
2 Nov 2022 | USD | 0.94 | 0.97 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 2,097,400 |
1 Nov 2022 | USD | 1 | 1.01 | 0.92 | 0.93 | 0.93 | -0.06 (-6.06%) | 3,101,200 |
31 Oct 2022 | USD | 0.96 | 0.99 | 0.92 | 0.99 | 0.99 | +0.03 (+3.13%) | 2,117,300 |
28 Oct 2022 | USD | 0.92 | 0.96 | 0.91 | 0.96 | 0.96 | +0.03 (+3.23%) | 3,216,300 |
27 Oct 2022 | USD | 0.92 | 0.97 | 0.92 | 0.93 | 0.93 | +0.02 (+2.20%) | 1,730,600 |
26 Oct 2022 | USD | 0.92 | 0.98 | 0.9 | 0.91 | 0.91 | -0.04 (-4.21%) | 3,667,300 |
25 Oct 2022 | USD | 0.89 | 0.96 | 0.88 | 0.95 | 0.95 | +0.07 (+7.95%) | 3,881,000 |
24 Oct 2022 | USD | 0.93 | 0.93 | 0.87 | 0.88 | 0.88 | -0.06 (-6.38%) | 3,196,900 |
21 Oct 2022 | USD | 0.91 | 0.94 | 0.89 | 0.94 | 0.94 | +0.04 (+4.44%) | 1,601,300 |
20 Oct 2022 | USD | 0.9 | 0.94 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 1,487,400 |
19 Oct 2022 | USD | 0.91 | 0.91 | 0.87 | 0.89 | 0.89 | -0.02 (-2.20%) | 1,828,300 |
18 Oct 2022 | USD | 0.96 | 0.97 | 0.89 | 0.91 | 0.91 | -0.03 (-3.19%) | 2,779,500 |