Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2022 | USD | 1.18 | 1.21 | 1.1 | 1.16 | 214.6 | -0.04 (-3.33%) | 747,300 |
17 Nov 2022 | USD | 1.18 | 1.2 | 1.1 | 1.2 | 222 | +0.02 (+1.69%) | 446,900 |
16 Nov 2022 | USD | 1.16 | 1.2 | 1.11 | 1.18 | 218.3 | 0.0 (0.0%) | 430,100 |
15 Nov 2022 | USD | 1.17 | 1.2 | 1.13 | 1.18 | 218.3 | -0.01 (-0.84%) | 266,600 |
14 Nov 2022 | USD | 1.16 | 1.219 | 1.08 | 1.19 | 220.15 | +0.06 (+5.31%) | 590,900 |
11 Nov 2022 | USD | 1.1 | 1.15 | 1.01 | 1.13 | 209.05 | +0.03 (+2.73%) | 884,300 |
10 Nov 2022 | USD | 0.918 | 1.2 | 0.918 | 1.1 | 203.5 | +0.32 (+41.03%) | 1,783,500 |
9 Nov 2022 | USD | 1.14 | 1.18 | 0.741 | 0.78 | 144.3 | -0.44 (-36.07%) | 1,893,400 |
8 Nov 2022 | USD | 1.26 | 1.265 | 1.06 | 1.22 | 225.7 | -0.02 (-1.61%) | 1,050,000 |
7 Nov 2022 | USD | 1.45 | 1.45 | 1.058 | 1.24 | 229.4 | -0.2 (-13.89%) | 1,769,900 |
4 Nov 2022 | USD | 1.55 | 1.68 | 1.257 | 1.44 | 266.4 | +0.04 (+2.86%) | 2,271,800 |
3 Nov 2022 | USD | 1.23 | 1.45 | 1.23 | 1.4 | 259 | +0.21 (+17.65%) | 1,429,200 |
2 Nov 2022 | USD | 1.07 | 1.2 | 1.06 | 1.19 | 220.15 | +0.12 (+11.21%) | 440,500 |
1 Nov 2022 | USD | 1.07 | 1.12 | 1.067 | 1.07 | 197.95 | -0.02 (-1.83%) | 105,000 |
31 Oct 2022 | USD | 1.12 | 1.131 | 1.07 | 1.09 | 201.65 | -0.03 (-2.68%) | 172,000 |
28 Oct 2022 | USD | 1.09 | 1.15 | 1.061 | 1.12 | 207.2 | +0.01 (+0.90%) | 116,400 |
27 Oct 2022 | USD | 1.11 | 1.13 | 1.07 | 1.11 | 205.35 | 0.0 (0.0%) | 171,200 |
26 Oct 2022 | USD | 1.11 | 1.139 | 1.05 | 1.11 | 205.35 | 0.0 (0.0%) | 165,500 |
25 Oct 2022 | USD | 1.14 | 1.17 | 1.08 | 1.11 | 205.35 | -0.02 (-1.77%) | 342,100 |
24 Oct 2022 | USD | 1.17 | 1.21 | 1.05 | 1.13 | 209.05 | -0.01 (-0.88%) | 229,100 |
21 Oct 2022 | USD | 1.15 | 1.19 | 1.105 | 1.14 | 210.9 | -0.03 (-2.56%) | 224,000 |
20 Oct 2022 | USD | 1.16 | 1.228 | 1.09 | 1.17 | 216.45 | +0.04 (+3.54%) | 299,600 |
19 Oct 2022 | USD | 1.37 | 1.37 | 1.08 | 1.13 | 209.05 | -0.25 (-18.12%) | 670,800 |
18 Oct 2022 | USD | 1.52 | 1.77 | 1.19 | 1.38 | 255.3 | -0.12 (-8%) | 2,419,900 |
17 Oct 2022 | USD | 1.26 | 1.52 | 1.26 | 1.5 | 277.5 | +0.3 (+25%) | 1,879,500 |
14 Oct 2022 | USD | 1.05 | 1.24 | 1.05 | 1.2 | 222 | +0.15 (+14.29%) | 899,700 |
13 Oct 2022 | USD | 1.03 | 1.14 | 1.03 | 1.05 | 194.25 | -0.01 (-0.94%) | 384,200 |
12 Oct 2022 | USD | 0.99 | 1.08 | 0.98 | 1.06 | 196.1 | +0.07 (+7.07%) | 329,300 |
11 Oct 2022 | USD | 1.02 | 1.07 | 0.979 | 0.99 | 183.15 | +0.03 (+3.13%) | 545,100 |
10 Oct 2022 | USD | 1.04 | 1.05 | 0.95 | 0.96 | 177.6 | -0.08 (-7.69%) | 324,600 |