Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 0.985 | 1.08 | 0.985 | 1.032 | 1.032 | +0.007 (+0.68%) | 13,900 |
2 Dec 2022 | USD | 1.03 | 1.04 | 1.01 | 1.025 | 1.025 | -0.004 (-0.39%) | 14,100 |
1 Dec 2022 | USD | 1.044 | 1.06 | 1.02 | 1.029 | 1.029 | -0.018 (-1.72%) | 60,000 |
30 Nov 2022 | USD | 1.08 | 1.08 | 1.028 | 1.047 | 1.047 | -0.023 (-2.15%) | 9,300 |
29 Nov 2022 | USD | 1.1 | 1.105 | 1.06 | 1.07 | 1.07 | -0.05 (-4.46%) | 28,500 |
28 Nov 2022 | USD | 1.16 | 1.194 | 1.12 | 1.12 | 1.12 | +0.03 (+2.75%) | 35,300 |
25 Nov 2022 | USD | 1.06 | 1.095 | 1.06 | 1.09 | 1.09 | +0.094 (+9.44%) | 21,600 |
23 Nov 2022 | USD | 1.05 | 1.05 | 0.98 | 0.996 | 0.996 | +0.006 (+0.61%) | 26,700 |
22 Nov 2022 | USD | 1.002 | 1.01 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 21,900 |
21 Nov 2022 | USD | 1.02 | 1.02 | 1 | 1 | 1 | -0.003 (-0.30%) | 11,800 |
18 Nov 2022 | USD | 1.07 | 1.07 | 1.002 | 1.003 | 1.003 | -0.027 (-2.62%) | 1,300 |
17 Nov 2022 | USD | 1.05 | 1.05 | 0.977 | 1.03 | 1.03 | +0.004 (+0.39%) | 81,200 |
16 Nov 2022 | USD | 1.06 | 1.06 | 1.02 | 1.026 | 1.026 | -0.025 (-2.38%) | 13,000 |
15 Nov 2022 | USD | 1.15 | 1.15 | 1.048 | 1.051 | 1.051 | -0.009 (-0.85%) | 24,200 |
14 Nov 2022 | USD | 1.083 | 1.09 | 1.054 | 1.06 | 1.06 | +0.014 (+1.34%) | 48,100 |
11 Nov 2022 | USD | 1.015 | 1.05 | 1.01 | 1.046 | 1.046 | +0.026 (+2.55%) | 16,000 |
10 Nov 2022 | USD | 0.963 | 1.02 | 0.963 | 1.02 | 1.02 | +0.065 (+6.81%) | 32,000 |
9 Nov 2022 | USD | 0.98 | 0.987 | 0.955 | 0.955 | 0.955 | -0.037 (-3.73%) | 5,100 |
8 Nov 2022 | USD | 0.98 | 1.02 | 0.98 | 0.992 | 0.992 | -0.008 (-0.80%) | 18,800 |
7 Nov 2022 | USD | 1.053 | 1.053 | 0.988 | 1 | 1 | -0.008 (-0.79%) | 11,200 |
4 Nov 2022 | USD | 1.01 | 1.01 | 1.008 | 1.008 | 1.008 | +0.018 (+1.82%) | 1,100 |
3 Nov 2022 | USD | 1.04 | 1.04 | 0.983 | 0.99 | 0.99 | -0.03 (-2.94%) | 10,900 |
2 Nov 2022 | USD | 1.024 | 1.03 | 1.019 | 1.02 | 1.02 | -0.001 (-0.10%) | 14,900 |
1 Nov 2022 | USD | 1.09 | 1.11 | 1.02 | 1.021 | 1.021 | -0.019 (-1.83%) | 8,800 |
31 Oct 2022 | USD | 0.988 | 1.05 | 0.988 | 1.04 | 1.04 | +0.045 (+4.52%) | 19,100 |
28 Oct 2022 | USD | 1.01 | 1.01 | 0.986 | 0.995 | 0.995 | -0.025 (-2.45%) | 41,500 |
27 Oct 2022 | USD | 1.025 | 1.04 | 1.014 | 1.02 | 1.02 | 0.0 (0.0%) | 10,300 |
26 Oct 2022 | USD | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 69,800 |
25 Oct 2022 | USD | 1.04 | 1.04 | 1.005 | 1.03 | 1.03 | 0.0 (0.0%) | 14,700 |
24 Oct 2022 | USD | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -0.041 (-3.83%) | 24,000 |