Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | USD | 0.628 | 0.638 | 0.565 | 0.59 | 0.59 | -0.038 (-6.05%) | 8,354,600 |
21 Nov 2022 | USD | 0.65 | 0.655 | 0.6 | 0.628 | 0.628 | -0.031 (-4.70%) | 5,671,100 |
18 Nov 2022 | USD | 0.764 | 0.764 | 0.652 | 0.659 | 0.659 | -0.072 (-9.85%) | 6,781,100 |
17 Nov 2022 | USD | 0.7 | 0.75 | 0.673 | 0.731 | 0.731 | +0.03 (+4.28%) | 6,890,200 |
16 Nov 2022 | USD | 0.725 | 0.75 | 0.693 | 0.701 | 0.701 | -0.02 (-2.77%) | 4,614,200 |
15 Nov 2022 | USD | 1.02 | 1.02 | 0.7 | 0.721 | 0.721 | -0.249 (-25.67%) | 21,727,200 |
14 Nov 2022 | USD | 1.02 | 1.03 | 0.96 | 0.97 | 0.97 | +0.025 (+2.65%) | 5,105,000 |
11 Nov 2022 | USD | 0.85 | 0.975 | 0.83 | 0.945 | 0.945 | +0.125 (+15.24%) | 7,113,000 |
10 Nov 2022 | USD | 0.7 | 0.844 | 0.7 | 0.82 | 0.82 | +0.184 (+28.93%) | 10,485,200 |
9 Nov 2022 | USD | 0.848 | 0.853 | 0.635 | 0.636 | 0.636 | -0.199 (-23.83%) | 9,029,000 |
8 Nov 2022 | USD | 0.95 | 0.955 | 0.821 | 0.835 | 0.835 | -0.103 (-10.98%) | 8,846,800 |
7 Nov 2022 | USD | 1.01 | 1.016 | 0.909 | 0.938 | 0.938 | -0.072 (-7.13%) | 9,613,500 |
4 Nov 2022 | USD | 1.04 | 1.04 | 0.982 | 1.01 | 1.01 | +0.013 (+1.30%) | 1,978,800 |
3 Nov 2022 | USD | 1.01 | 1.07 | 0.99 | 0.997 | 0.997 | -0.013 (-1.29%) | 1,754,100 |
2 Nov 2022 | USD | 1.06 | 1.1 | 1.01 | 1.01 | 1.01 | -0.08 (-7.34%) | 1,542,500 |
1 Nov 2022 | USD | 1.13 | 1.137 | 1.06 | 1.09 | 1.09 | -0.02 (-1.80%) | 1,836,900 |
31 Oct 2022 | USD | 1.1 | 1.13 | 1.07 | 1.11 | 1.11 | +0.03 (+2.78%) | 1,973,900 |
28 Oct 2022 | USD | 1.06 | 1.09 | 1 | 1.08 | 1.08 | +0.03 (+2.86%) | 1,385,500 |
27 Oct 2022 | USD | 1.14 | 1.14 | 1.04 | 1.05 | 1.05 | -0.06 (-5.41%) | 1,345,300 |
26 Oct 2022 | USD | 1.04 | 1.17 | 1.03 | 1.11 | 1.11 | +0.05 (+4.72%) | 2,537,400 |
25 Oct 2022 | USD | 0.982 | 1.06 | 0.97 | 1.06 | 1.06 | +0.094 (+9.73%) | 2,519,700 |
24 Oct 2022 | USD | 1.02 | 1.04 | 0.94 | 0.966 | 0.966 | -0.074 (-7.12%) | 4,056,500 |
21 Oct 2022 | USD | 0.98 | 1.04 | 0.95 | 1.04 | 1.04 | +0.046 (+4.63%) | 1,666,900 |
20 Oct 2022 | USD | 1.03 | 1.06 | 0.99 | 0.994 | 0.994 | -0.036 (-3.50%) | 1,928,700 |
19 Oct 2022 | USD | 1.1 | 1.1 | 1.01 | 1.03 | 1.03 | -0.07 (-6.36%) | 2,287,100 |
18 Oct 2022 | USD | 1.09 | 1.1 | 1.06 | 1.1 | 1.1 | +0.06 (+5.77%) | 1,554,200 |
17 Oct 2022 | USD | 1.03 | 1.04 | 1 | 1.04 | 1.04 | +0.054 (+5.48%) | 2,111,200 |
14 Oct 2022 | USD | 1.05 | 1.05 | 0.984 | 0.986 | 0.986 | -0.034 (-3.33%) | 2,749,200 |
13 Oct 2022 | USD | 1.01 | 1.07 | 0.996 | 1.02 | 1.02 | -0.02 (-1.92%) | 2,907,400 |
12 Oct 2022 | USD | 1.07 | 1.08 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 2,011,400 |