Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2022 | USD | 1.5692 | 1.572 | 1.47 | 1.47 | 1.47 | -0.004 (-0.28%) | 7,900 |
6 Dec 2022 | USD | 1.4741 | 1.4741 | 1.4741 | 1.4741 | 1.4741 | -0.041 (-2.73%) | 750 |
5 Dec 2022 | USD | 1.5155 | 1.5155 | 1.5155 | 1.5155 | 1.5155 | 0.0 (0.0%) | 0 |
2 Dec 2022 | USD | 1.5764 | 1.5764 | 1.5064 | 1.5155 | 1.5155 | +0.003 (+0.22%) | 3,600 |
1 Dec 2022 | USD | 1.4968 | 1.5121 | 1.4968 | 1.5121 | 1.5121 | -0.027 (-1.74%) | 350 |
30 Nov 2022 | USD | 1.5389 | 1.5389 | 1.5389 | 1.5389 | 1.5389 | 0.0 (0.0%) | 2 |
29 Nov 2022 | USD | 1.47 | 1.5389 | 1.47 | 1.5389 | 1.5389 | +0.139 (+9.91%) | 5,100 |
28 Nov 2022 | USD | 1.4515 | 1.5231 | 1.3409 | 1.4002 | 1.4002 | -0.37 (-20.89%) | 27,093 |
25 Nov 2022 | USD | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 0 |
23 Nov 2022 | USD | 1.5234 | 1.7968 | 1.5234 | 1.77 | 1.77 | +0.306 (+20.93%) | 11,500 |
22 Nov 2022 | USD | 1.5811 | 1.5811 | 1.4636 | 1.4636 | 1.4636 | +0.006 (+0.45%) | 9,191 |
21 Nov 2022 | USD | 1.4737 | 1.497 | 1.4 | 1.4571 | 1.4571 | -0.014 (-0.97%) | 8,300 |
18 Nov 2022 | USD | 1.5079 | 1.522 | 1.4713 | 1.4713 | 1.4713 | -0.195 (-11.70%) | 2,727 |
17 Nov 2022 | USD | 1.6662 | 1.6662 | 1.6662 | 1.6662 | 1.6662 | 0.0 (0.0%) | 1 |
16 Nov 2022 | USD | 1.7662 | 1.8072 | 1.61 | 1.6662 | 1.6662 | -0.128 (-7.13%) | 5,850 |
15 Nov 2022 | USD | 1.69 | 1.7941 | 1.69 | 1.7941 | 1.7941 | +0.044 (+2.52%) | 900 |
14 Nov 2022 | USD | 1.6883 | 1.75 | 1.6855 | 1.75 | 1.75 | -0.047 (-2.63%) | 1,557 |
11 Nov 2022 | USD | 1.6556 | 1.8521 | 1.64 | 1.7973 | 1.7973 | -0.057 (-3.07%) | 3,929 |
10 Nov 2022 | USD | 1.7163 | 1.8547 | 1.7097 | 1.8543 | 1.8543 | -0.056 (-2.92%) | 4,800 |
9 Nov 2022 | USD | 1.7656 | 1.91 | 1.7496 | 1.91 | 1.91 | +0.147 (+8.35%) | 2,400 |
8 Nov 2022 | USD | 1.8076 | 1.8076 | 1.7628 | 1.7628 | 1.7628 | +0.103 (+6.19%) | 200 |
7 Nov 2022 | USD | 1.6679 | 1.68 | 1.6303 | 1.66 | 1.66 | -0.103 (-5.84%) | 11,700 |
4 Nov 2022 | USD | 1.68 | 1.7961 | 1.6445 | 1.763 | 1.763 | -0.004 (-0.20%) | 1,665 |
3 Nov 2022 | USD | 1.7665 | 1.7665 | 1.7665 | 1.7665 | 1.7665 | +0.138 (+8.45%) | 100 |
2 Nov 2022 | USD | 1.5973 | 1.6365 | 1.594 | 1.6289 | 1.6289 | -0.008 (-0.49%) | 8,900 |
1 Nov 2022 | USD | 1.68 | 1.68 | 1.4751 | 1.6369 | 1.6369 | +0.169 (+11.50%) | 2,700 |
31 Oct 2022 | USD | 1.53 | 1.6 | 1.44 | 1.4681 | 1.4681 | -0.051 (-3.36%) | 4,900 |
28 Oct 2022 | USD | 1.8382 | 1.84 | 1.4977 | 1.5192 | 1.5192 | -0.083 (-5.20%) | 2,846 |
27 Oct 2022 | USD | 1.8906 | 1.8906 | 1.6026 | 1.6026 | 1.6026 | -0.242 (-13.10%) | 1,101 |
26 Oct 2022 | USD | 1.8442 | 1.8442 | 1.8442 | 1.8442 | 1.8442 | +0.038 (+2.10%) | 500 |