Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 1.35 | 1.35 | 1.18 | 1.18 | 5.9 | -0.09 (-7.09%) | 3,913,300 |
2 Dec 2022 | USD | 1.18 | 1.38 | 1.18 | 1.27 | 6.35 | +0.04 (+3.25%) | 4,273,800 |
1 Dec 2022 | USD | 1.22 | 1.27 | 1.17 | 1.23 | 6.15 | +0.01 (+0.82%) | 2,550,800 |
30 Nov 2022 | USD | 1.23 | 1.255 | 1.1 | 1.22 | 6.1 | +0.02 (+1.67%) | 6,171,200 |
29 Nov 2022 | USD | 1.2 | 1.249 | 1.18 | 1.2 | 6 | +0.04 (+3.45%) | 1,269,500 |
28 Nov 2022 | USD | 1.16 | 1.215 | 1.14 | 1.16 | 5.8 | -0.04 (-3.33%) | 757,900 |
25 Nov 2022 | USD | 1.09 | 1.2 | 1.09 | 1.2 | 6 | +0.06 (+5.26%) | 670,800 |
23 Nov 2022 | USD | 1.09 | 1.17 | 1.01 | 1.14 | 5.7 | +0.06 (+5.56%) | 953,900 |
22 Nov 2022 | USD | 1.19 | 1.19 | 1.06 | 1.08 | 5.4 | -0.08 (-6.90%) | 1,256,400 |
21 Nov 2022 | USD | 1.16 | 1.18 | 1.11 | 1.16 | 5.8 | -0.03 (-2.52%) | 746,000 |
18 Nov 2022 | USD | 1.17 | 1.21 | 1.16 | 1.19 | 5.95 | 0.0 (0.0%) | 299,100 |
17 Nov 2022 | USD | 1.15 | 1.23 | 1.15 | 1.19 | 5.95 | -0.03 (-2.46%) | 903,500 |
16 Nov 2022 | USD | 1.32 | 1.33 | 1.21 | 1.22 | 6.1 | -0.13 (-9.63%) | 876,800 |
15 Nov 2022 | USD | 1.2 | 1.355 | 1.12 | 1.35 | 6.75 | +0.18 (+15.38%) | 3,156,900 |
14 Nov 2022 | USD | 1.12 | 1.175 | 1.12 | 1.17 | 5.85 | +0.04 (+3.54%) | 546,200 |
11 Nov 2022 | USD | 1.12 | 1.15 | 1.1 | 1.13 | 5.65 | +0.05 (+4.63%) | 569,600 |
10 Nov 2022 | USD | 1.11 | 1.11 | 1.06 | 1.08 | 5.4 | +0.02 (+1.89%) | 679,033 |
9 Nov 2022 | USD | 1.05 | 1.08 | 1.04 | 1.06 | 5.3 | -0.01 (-0.93%) | 542,200 |
8 Nov 2022 | USD | 1.18 | 1.18 | 1.03 | 1.07 | 5.35 | -0.12 (-10.08%) | 1,243,300 |
7 Nov 2022 | USD | 1.2 | 1.21 | 1.141 | 1.19 | 5.95 | 0.0 (0.0%) | 541,500 |
4 Nov 2022 | USD | 1.2 | 1.22 | 1.13 | 1.19 | 5.95 | +0.08 (+7.21%) | 886,000 |
3 Nov 2022 | USD | 1.14 | 1.17 | 1.1 | 1.11 | 5.55 | -0.02 (-1.77%) | 376,600 |
2 Nov 2022 | USD | 1.14 | 1.2 | 1.1 | 1.13 | 5.65 | -0.02 (-1.74%) | 547,400 |
1 Nov 2022 | USD | 1.18 | 1.18 | 1.145 | 1.15 | 5.75 | +0.02 (+1.77%) | 504,500 |
31 Oct 2022 | USD | 1.07 | 1.16 | 1.07 | 1.13 | 5.65 | +0.04 (+3.67%) | 351,700 |
28 Oct 2022 | USD | 1.07 | 1.14 | 1.056 | 1.09 | 5.45 | -0.04 (-3.54%) | 251,500 |
27 Oct 2022 | USD | 1.05 | 1.17 | 1.05 | 1.13 | 5.65 | +0.05 (+4.63%) | 608,900 |
26 Oct 2022 | USD | 1.03 | 1.149 | 1.02 | 1.08 | 5.4 | +0.04 (+3.85%) | 659,100 |
25 Oct 2022 | USD | 1.05 | 1.08 | 1.02 | 1.04 | 5.2 | -0.02 (-1.89%) | 748,000 |
24 Oct 2022 | USD | 1 | 1.06 | 0.97 | 1.06 | 5.3 | -0.02 (-1.85%) | 1,301,900 |