Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2022 | USD | 1.32 | 1.38 | 1.28 | 1.3 | 7.8 | -0.14 (-9.72%) | 6,055,500 |
6 Dec 2022 | USD | 1.34 | 1.51 | 1.25 | 1.44 | 8.64 | +0.09 (+6.67%) | 9,162,500 |
5 Dec 2022 | USD | 1.61 | 1.67 | 1.295 | 1.35 | 8.1 | -0.01 (-0.74%) | 25,980,200 |
2 Dec 2022 | USD | 1.02 | 1.375 | 1 | 1.36 | 8.16 | +0.34 (+33.33%) | 24,518,300 |
1 Dec 2022 | USD | 1.05 | 1.07 | 0.993 | 1.02 | 6.12 | -0.04 (-3.77%) | 4,784,900 |
30 Nov 2022 | USD | 1.2 | 1.24 | 0.97 | 1.06 | 6.36 | +0.01 (+0.95%) | 20,177,200 |
29 Nov 2022 | USD | 1.015 | 1.17 | 0.996 | 1.05 | 6.3 | +0.143 (+15.77%) | 6,834,600 |
28 Nov 2022 | USD | 1.01 | 1.075 | 0.9 | 0.907 | 5.442 | -0.093 (-9.30%) | 10,492,100 |
25 Nov 2022 | USD | 1.01 | 1.04 | 1 | 1 | 6 | -0.02 (-1.96%) | 958,200 |
23 Nov 2022 | USD | 1.05 | 1.07 | 1.01 | 1.02 | 6.12 | -0.02 (-1.92%) | 1,584,700 |
22 Nov 2022 | USD | 1.05 | 1.09 | 1.03 | 1.04 | 6.24 | 0.0 (0.0%) | 7,494,000 |
21 Nov 2022 | USD | 1.2 | 1.259 | 1.02 | 1.04 | 6.24 | -0.21 (-16.80%) | 3,038,500 |
18 Nov 2022 | USD | 1.32 | 1.33 | 1.231 | 1.25 | 7.5 | -0.11 (-8.09%) | 1,932,900 |
17 Nov 2022 | USD | 1.25 | 1.4 | 1.22 | 1.36 | 8.16 | +0.04 (+3.03%) | 3,280,500 |
16 Nov 2022 | USD | 1.29 | 1.35 | 1.26 | 1.32 | 7.92 | +0.05 (+3.94%) | 3,895,900 |
15 Nov 2022 | USD | 1.11 | 1.4 | 1.06 | 1.27 | 7.62 | +0.25 (+24.51%) | 12,074,100 |
14 Nov 2022 | USD | 1.02 | 1.05 | 0.99 | 1.02 | 6.12 | +0.02 (+2%) | 2,542,600 |
11 Nov 2022 | USD | 1.01 | 1.06 | 1 | 1 | 6 | +0.017 (+1.73%) | 3,690,500 |
10 Nov 2022 | USD | 0.945 | 1.02 | 0.945 | 0.983 | 5.898 | +0.079 (+8.74%) | 2,144,700 |
9 Nov 2022 | USD | 0.955 | 0.975 | 0.89 | 0.904 | 5.424 | -0.057 (-5.93%) | 2,373,300 |
8 Nov 2022 | USD | 1.01 | 1.02 | 0.955 | 0.961 | 5.766 | -0.049 (-4.85%) | 2,091,200 |
7 Nov 2022 | USD | 1.03 | 1.08 | 1 | 1.01 | 6.06 | 0.0 (0.0%) | 1,414,900 |
4 Nov 2022 | USD | 1.09 | 1.09 | 0.976 | 1.01 | 6.06 | +0.04 (+4.12%) | 3,087,900 |
3 Nov 2022 | USD | 0.95 | 1.04 | 0.95 | 0.97 | 5.82 | -0.017 (-1.72%) | 2,104,200 |
2 Nov 2022 | USD | 1.02 | 1.05 | 0.98 | 0.987 | 5.922 | -0.004 (-0.40%) | 2,594,000 |
1 Nov 2022 | USD | 1.04 | 1.08 | 0.985 | 0.991 | 5.946 | +0.002 (+0.20%) | 1,833,600 |
31 Oct 2022 | USD | 0.996 | 1.06 | 0.98 | 0.989 | 5.934 | -0.011 (-1.10%) | 883,200 |
28 Oct 2022 | USD | 1.01 | 1.05 | 0.98 | 1 | 6 | -0.03 (-2.91%) | 2,206,200 |
27 Oct 2022 | USD | 1.08 | 1.08 | 1.01 | 1.03 | 6.18 | -0.04 (-3.74%) | 907,900 |
26 Oct 2022 | USD | 1 | 1.12 | 1 | 1.07 | 6.42 | +0.06 (+5.94%) | 1,509,900 |