Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 1 | 1.05 | 1 | 1.01 | 0.505 | -0.04 (-3.81%) | 26,900 |
2 Dec 2022 | USD | 1.03 | 1.09 | 1.02 | 1.05 | 0.525 | -0.02 (-1.87%) | 34,300 |
1 Dec 2022 | USD | 1.03 | 1.08 | 0.99 | 1.07 | 0.535 | +0.04 (+3.88%) | 26,400 |
30 Nov 2022 | USD | 1 | 1.049 | 1 | 1.03 | 0.515 | -0.02 (-1.90%) | 40,300 |
29 Nov 2022 | USD | 1.05 | 1.05 | 1 | 1.05 | 0.525 | +0.038 (+3.75%) | 18,800 |
28 Nov 2022 | USD | 1.07 | 1.1 | 1 | 1.012 | 0.506 | +0.005 (+0.50%) | 22,900 |
25 Nov 2022 | USD | 0.99 | 1.05 | 0.99 | 1.007 | 0.5035 | +0.026 (+2.65%) | 18,400 |
23 Nov 2022 | USD | 0.91 | 0.981 | 0.9 | 0.981 | 0.4905 | +0.061 (+6.63%) | 47,300 |
22 Nov 2022 | USD | 0.91 | 0.98 | 0.9 | 0.92 | 0.46 | -0.02 (-2.13%) | 57,000 |
21 Nov 2022 | USD | 0.95 | 0.989 | 0.94 | 0.94 | 0.47 | -0.05 (-5.05%) | 41,600 |
18 Nov 2022 | USD | 1.08 | 1.09 | 0.964 | 0.99 | 0.495 | -0.094 (-8.67%) | 93,700 |
17 Nov 2022 | USD | 1.1 | 1.1 | 1.07 | 1.084 | 0.542 | -0.056 (-4.91%) | 78,400 |
16 Nov 2022 | USD | 1.14 | 1.19 | 1.11 | 1.14 | 0.57 | -0.06 (-5%) | 26,300 |
15 Nov 2022 | USD | 1.25 | 1.25 | 1.2 | 1.2 | 0.6 | -0.02 (-1.64%) | 34,400 |
14 Nov 2022 | USD | 1.18 | 1.22 | 1.13 | 1.22 | 0.61 | +0.06 (+5.17%) | 36,000 |
11 Nov 2022 | USD | 1.12 | 1.18 | 1.1 | 1.16 | 0.58 | +0.04 (+3.57%) | 46,600 |
10 Nov 2022 | USD | 1.15 | 1.15 | 1.1 | 1.12 | 0.56 | 0.0 (0.0%) | 71,400 |
9 Nov 2022 | USD | 1.2 | 1.2 | 1.12 | 1.12 | 0.56 | -0.105 (-8.57%) | 77,500 |
8 Nov 2022 | USD | 1.28 | 1.32 | 1.18 | 1.225 | 0.6125 | -0.055 (-4.30%) | 49,500 |
7 Nov 2022 | USD | 1.3 | 1.347 | 1.24 | 1.28 | 0.64 | -0.05 (-3.76%) | 34,000 |
4 Nov 2022 | USD | 1.25 | 1.4 | 1.24 | 1.33 | 0.665 | +0.1 (+8.13%) | 82,800 |
3 Nov 2022 | USD | 1.2 | 1.25 | 1.2 | 1.23 | 0.615 | +0.01 (+0.82%) | 34,700 |
2 Nov 2022 | USD | 1.3 | 1.3 | 1.22 | 1.22 | 0.61 | -0.058 (-4.54%) | 39,200 |
1 Nov 2022 | USD | 1.35 | 1.35 | 1.25 | 1.278 | 0.639 | +0.018 (+1.43%) | 13,800 |
31 Oct 2022 | USD | 1.37 | 1.37 | 1.25 | 1.26 | 0.63 | -0.04 (-3.08%) | 22,500 |
28 Oct 2022 | USD | 1.37 | 1.37 | 1.25 | 1.3 | 0.65 | -0.04 (-2.99%) | 23,200 |
27 Oct 2022 | USD | 1.38 | 1.39 | 1.33 | 1.34 | 0.67 | +0.01 (+0.75%) | 24,900 |
26 Oct 2022 | USD | 1.28 | 1.43 | 1.28 | 1.33 | 0.665 | +0.03 (+2.31%) | 79,800 |
25 Oct 2022 | USD | 1.22 | 1.33 | 1.22 | 1.3 | 0.65 | +0.05 (+4%) | 54,100 |
24 Oct 2022 | USD | 1.2 | 1.26 | 1.2 | 1.25 | 0.625 | +0.04 (+3.31%) | 21,100 |