Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1 | 1 | 0.9 | 0.904 | 7.232 | -0.066 (-6.80%) | 33,600 |
9 Dec 2022 | USD | 0.96 | 1.03 | 0.96 | 0.97 | 7.76 | +0.048 (+5.21%) | 5,700 |
8 Dec 2022 | USD | 0.9 | 1 | 0.9 | 0.922 | 7.376 | -0.078 (-7.80%) | 46,400 |
7 Dec 2022 | USD | 0.95 | 1.15 | 0.95 | 1 | 8 | +0.098 (+10.86%) | 55,100 |
6 Dec 2022 | USD | 0.84 | 0.95 | 0.84 | 0.902 | 7.216 | +0.039 (+4.52%) | 71,100 |
5 Dec 2022 | USD | 0.969 | 0.969 | 0.863 | 0.863 | 6.904 | -0.007 (-0.80%) | 28,500 |
2 Dec 2022 | USD | 0.96 | 0.965 | 0.814 | 0.87 | 6.96 | -0.16 (-15.53%) | 49,400 |
1 Dec 2022 | USD | 1.19 | 1.23 | 1.02 | 1.03 | 8.24 | -0.08 (-7.21%) | 22,500 |
30 Nov 2022 | USD | 0.95 | 1.15 | 0.949 | 1.11 | 8.88 | +0.155 (+16.23%) | 60,400 |
29 Nov 2022 | USD | 0.94 | 0.99 | 0.93 | 0.955 | 7.64 | +0.035 (+3.80%) | 54,500 |
28 Nov 2022 | USD | 0.94 | 0.979 | 0.92 | 0.92 | 7.36 | -0.07 (-7.07%) | 43,700 |
25 Nov 2022 | USD | 0.95 | 0.99 | 0.9 | 0.99 | 7.92 | +0.04 (+4.21%) | 47,700 |
23 Nov 2022 | USD | 0.94 | 0.95 | 0.855 | 0.95 | 7.6 | +0.039 (+4.28%) | 50,800 |
22 Nov 2022 | USD | 0.905 | 0.94 | 0.81 | 0.911 | 7.288 | +0.051 (+5.93%) | 59,000 |
21 Nov 2022 | USD | 0.91 | 0.91 | 0.796 | 0.86 | 6.88 | -0.008 (-0.92%) | 19,100 |
18 Nov 2022 | USD | 0.792 | 0.9 | 0.78 | 0.868 | 6.944 | +0.048 (+5.85%) | 3,900 |
17 Nov 2022 | USD | 0.879 | 0.879 | 0.75 | 0.82 | 6.56 | -0.11 (-11.83%) | 41,300 |
16 Nov 2022 | USD | 0.96 | 0.96 | 0.915 | 0.93 | 7.44 | -0.03 (-3.12%) | 6,900 |
15 Nov 2022 | USD | 0.92 | 0.96 | 0.831 | 0.96 | 7.68 | +0.02 (+2.13%) | 38,400 |
14 Nov 2022 | USD | 0.935 | 0.97 | 0.9 | 0.94 | 7.52 | +0.04 (+4.44%) | 76,500 |
11 Nov 2022 | USD | 1.045 | 1.045 | 0.888 | 0.9 | 7.2 | -0.1 (-10%) | 42,800 |
10 Nov 2022 | USD | 1.084 | 1.084 | 1 | 1 | 8 | 0.0 (0.0%) | 10,400 |
9 Nov 2022 | USD | 1.04 | 1.04 | 1 | 1 | 8 | -0.081 (-7.49%) | 7,200 |
8 Nov 2022 | USD | 1.155 | 1.155 | 1.031 | 1.081 | 8.648 | -0.039 (-3.48%) | 11,900 |
7 Nov 2022 | USD | 1.184 | 1.184 | 1.1 | 1.12 | 8.96 | -0.012 (-1.06%) | 2,500 |
4 Nov 2022 | USD | 1.067 | 1.24 | 1.067 | 1.132 | 9.056 | +0.082 (+7.81%) | 3,300 |
3 Nov 2022 | USD | 1.08 | 1.375 | 1.05 | 1.05 | 8.4 | -0.025 (-2.33%) | 23,100 |
2 Nov 2022 | USD | 1.371 | 1.371 | 1.05 | 1.075 | 8.6 | -0.075 (-6.52%) | 12,000 |
1 Nov 2022 | USD | 1.27 | 1.27 | 1.15 | 1.15 | 9.2 | -0.05 (-4.17%) | 6,700 |
31 Oct 2022 | USD | 1.354 | 1.354 | 1.2 | 1.2 | 9.6 | -0.2 (-14.29%) | 19,300 |