Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2022 | USD | 1.1 | 1.11 | 1 | 1.02 | 1.02 | -0.09 (-8.11%) | 162,000 |
16 Nov 2022 | USD | 1.11 | 1.16 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 316,200 |
15 Nov 2022 | USD | 1.19 | 1.2 | 1.12 | 1.14 | 1.14 | -0.08 (-6.56%) | 162,600 |
14 Nov 2022 | USD | 1.22 | 1.24 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 51,000 |
11 Nov 2022 | USD | 1.24 | 1.271 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 73,500 |
10 Nov 2022 | USD | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 7,700 |
9 Nov 2022 | USD | 1.25 | 1.294 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 19,100 |
8 Nov 2022 | USD | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 76,100 |
7 Nov 2022 | USD | 1.3 | 1.31 | 1.24 | 1.26 | 1.26 | -0.035 (-2.70%) | 123,500 |
4 Nov 2022 | USD | 1.32 | 1.345 | 1.25 | 1.295 | 1.295 | -0.005 (-0.38%) | 39,800 |
3 Nov 2022 | USD | 1.28 | 1.31 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 27,500 |
2 Nov 2022 | USD | 1.35 | 1.35 | 1.263 | 1.29 | 1.29 | -0.03 (-2.27%) | 48,600 |
1 Nov 2022 | USD | 1.32 | 1.35 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 124,400 |
31 Oct 2022 | USD | 1.35 | 1.37 | 1.31 | 1.31 | 1.31 | -0.04 (-2.96%) | 46,100 |
28 Oct 2022 | USD | 1.36 | 1.38 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 74,600 |
27 Oct 2022 | USD | 1.39 | 1.39 | 1.31 | 1.35 | 1.35 | +0.02 (+1.50%) | 61,800 |
26 Oct 2022 | USD | 1.32 | 1.4 | 1.31 | 1.33 | 1.33 | +0.01 (+0.76%) | 82,600 |
25 Oct 2022 | USD | 1.36 | 1.391 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 60,300 |
24 Oct 2022 | USD | 1.36 | 1.361 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 37,300 |
21 Oct 2022 | USD | 1.37 | 1.4 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 57,300 |
20 Oct 2022 | USD | 1.429 | 1.445 | 1.34 | 1.34 | 1.34 | -0.06 (-4.29%) | 70,500 |
19 Oct 2022 | USD | 1.4 | 1.49 | 1.388 | 1.4 | 1.4 | 0.0 (0.0%) | 18,800 |
18 Oct 2022 | USD | 1.46 | 1.465 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 20,000 |
17 Oct 2022 | USD | 1.4 | 1.5 | 1.39 | 1.41 | 1.41 | 0.0 (0.0%) | 45,100 |
14 Oct 2022 | USD | 1.43 | 1.477 | 1.395 | 1.41 | 1.41 | -0.034 (-2.35%) | 14,400 |
13 Oct 2022 | USD | 1.48 | 1.49 | 1.39 | 1.444 | 1.444 | +0.044 (+3.14%) | 10,000 |
12 Oct 2022 | USD | 1.45 | 1.45 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 19,300 |
11 Oct 2022 | USD | 1.4 | 1.435 | 1.385 | 1.4 | 1.4 | -0.01 (-0.71%) | 32,200 |
10 Oct 2022 | USD | 1.43 | 1.49 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 21,700 |
7 Oct 2022 | USD | 1.51 | 1.53 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 21,900 |