Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 0.93 | 0.95 | 0.91 | 0.937 | 0.937 | +0.001 (+0.11%) | 79,900 |
9 Dec 2022 | USD | 0.91 | 0.943 | 0.91 | 0.936 | 0.936 | +0.026 (+2.86%) | 81,700 |
8 Dec 2022 | USD | 0.929 | 0.929 | 0.89 | 0.91 | 0.91 | +0.02 (+2.25%) | 194,300 |
7 Dec 2022 | USD | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 152,400 |
6 Dec 2022 | USD | 0.921 | 0.933 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 136,300 |
5 Dec 2022 | USD | 0.962 | 0.97 | 0.9 | 0.91 | 0.91 | -0.041 (-4.31%) | 333,300 |
2 Dec 2022 | USD | 0.93 | 0.963 | 0.915 | 0.951 | 0.951 | +0.016 (+1.71%) | 153,100 |
1 Dec 2022 | USD | 0.92 | 0.95 | 0.92 | 0.935 | 0.935 | +0.007 (+0.75%) | 177,400 |
30 Nov 2022 | USD | 0.909 | 0.94 | 0.89 | 0.928 | 0.928 | +0.048 (+5.45%) | 204,600 |
29 Nov 2022 | USD | 0.912 | 0.948 | 0.88 | 0.88 | 0.88 | -0.013 (-1.46%) | 287,800 |
28 Nov 2022 | USD | 0.907 | 0.929 | 0.88 | 0.893 | 0.893 | -0.027 (-2.93%) | 152,200 |
25 Nov 2022 | USD | 0.93 | 0.95 | 0.91 | 0.92 | 0.92 | -0.009 (-0.97%) | 99,200 |
23 Nov 2022 | USD | 0.94 | 0.94 | 0.9 | 0.929 | 0.929 | +0.025 (+2.77%) | 339,600 |
22 Nov 2022 | USD | 0.95 | 0.97 | 0.9 | 0.904 | 0.904 | -0.006 (-0.66%) | 244,100 |
21 Nov 2022 | USD | 1 | 1 | 0.91 | 0.91 | 0.91 | -0.077 (-7.80%) | 223,000 |
18 Nov 2022 | USD | 0.99 | 1.04 | 0.96 | 0.987 | 0.987 | +0.015 (+1.54%) | 209,600 |
17 Nov 2022 | USD | 1 | 1.03 | 0.95 | 0.972 | 0.972 | -0.058 (-5.63%) | 247,400 |
16 Nov 2022 | USD | 1.07 | 1.07 | 0.997 | 1.03 | 1.03 | -0.02 (-1.90%) | 183,000 |
15 Nov 2022 | USD | 1.07 | 1.1 | 1.025 | 1.05 | 1.05 | +0.02 (+1.94%) | 300,000 |
14 Nov 2022 | USD | 1.05 | 1.13 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 422,500 |
11 Nov 2022 | USD | 1.01 | 1.08 | 0.98 | 1.05 | 1.05 | +0.04 (+3.96%) | 400,500 |
10 Nov 2022 | USD | 0.92 | 1.03 | 0.91 | 1.01 | 1.01 | +0.106 (+11.73%) | 678,300 |
9 Nov 2022 | USD | 0.91 | 0.92 | 0.891 | 0.904 | 0.904 | -0.006 (-0.66%) | 354,700 |
8 Nov 2022 | USD | 0.911 | 0.928 | 0.892 | 0.91 | 0.91 | -0.004 (-0.44%) | 220,600 |
7 Nov 2022 | USD | 0.9 | 0.92 | 0.88 | 0.914 | 0.914 | +0.039 (+4.46%) | 206,900 |
4 Nov 2022 | USD | 0.85 | 0.898 | 0.85 | 0.875 | 0.875 | +0.013 (+1.51%) | 335,700 |
3 Nov 2022 | USD | 0.821 | 0.88 | 0.821 | 0.862 | 0.862 | +0.022 (+2.62%) | 109,100 |
2 Nov 2022 | USD | 0.9 | 0.9 | 0.82 | 0.84 | 0.84 | -0.016 (-1.87%) | 334,300 |
1 Nov 2022 | USD | 0.909 | 0.909 | 0.82 | 0.856 | 0.856 | -0.014 (-1.61%) | 565,900 |
31 Oct 2022 | USD | 0.855 | 0.9 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 252,200 |