Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 0.9 | 0.95 | 0.9 | 0.93 | 11.16 | +0.03 (+3.33%) | 226,300 |
9 Dec 2022 | USD | 0.91 | 0.91 | 0.9 | 0.9 | 10.8 | 0.0 (0.0%) | 147,000 |
8 Dec 2022 | USD | 0.93 | 0.93 | 0.89 | 0.9 | 10.8 | +0.01 (+1.12%) | 113,600 |
7 Dec 2022 | USD | 0.913 | 0.92 | 0.89 | 0.89 | 10.68 | -0.03 (-3.26%) | 211,600 |
6 Dec 2022 | USD | 0.931 | 0.95 | 0.92 | 0.92 | 11.04 | -0.025 (-2.65%) | 88,900 |
5 Dec 2022 | USD | 0.94 | 0.98 | 0.94 | 0.945 | 11.34 | +0.005 (+0.53%) | 190,200 |
2 Dec 2022 | USD | 0.95 | 0.95 | 0.921 | 0.94 | 11.28 | -0.01 (-1.05%) | 113,900 |
1 Dec 2022 | USD | 0.92 | 0.96 | 0.901 | 0.95 | 11.4 | +0.06 (+6.74%) | 286,500 |
30 Nov 2022 | USD | 0.91 | 0.91 | 0.89 | 0.89 | 10.68 | -0.007 (-0.78%) | 379,100 |
29 Nov 2022 | USD | 0.92 | 0.931 | 0.89 | 0.897 | 10.764 | -0.028 (-3.03%) | 385,500 |
28 Nov 2022 | USD | 0.95 | 0.95 | 0.92 | 0.925 | 11.1 | -0.015 (-1.60%) | 255,000 |
25 Nov 2022 | USD | 0.933 | 0.945 | 0.926 | 0.94 | 11.28 | +0.012 (+1.29%) | 32,200 |
23 Nov 2022 | USD | 0.93 | 0.94 | 0.925 | 0.928 | 11.136 | +0.003 (+0.32%) | 108,300 |
22 Nov 2022 | USD | 0.924 | 0.94 | 0.92 | 0.925 | 11.1 | -0.015 (-1.60%) | 111,600 |
21 Nov 2022 | USD | 0.97 | 0.97 | 0.921 | 0.94 | 11.28 | -0.02 (-2.08%) | 431,200 |
18 Nov 2022 | USD | 0.98 | 0.98 | 0.94 | 0.96 | 11.52 | +0.01 (+1.05%) | 180,000 |
17 Nov 2022 | USD | 0.97 | 0.99 | 0.94 | 0.95 | 11.4 | +0.011 (+1.17%) | 212,400 |
16 Nov 2022 | USD | 0.97 | 0.97 | 0.93 | 0.939 | 11.268 | -0.011 (-1.16%) | 118,500 |
15 Nov 2022 | USD | 0.96 | 0.99 | 0.95 | 0.95 | 11.4 | -0.03 (-3.06%) | 263,800 |
14 Nov 2022 | USD | 0.945 | 0.999 | 0.94 | 0.98 | 11.76 | +0.032 (+3.38%) | 247,600 |
11 Nov 2022 | USD | 0.91 | 0.96 | 0.91 | 0.948 | 11.376 | +0.029 (+3.16%) | 239,800 |
10 Nov 2022 | USD | 0.94 | 0.95 | 0.91 | 0.919 | 11.028 | -0.021 (-2.23%) | 204,200 |
9 Nov 2022 | USD | 0.92 | 0.946 | 0.91 | 0.94 | 11.28 | +0.02 (+2.17%) | 329,800 |
8 Nov 2022 | USD | 0.932 | 0.962 | 0.92 | 0.92 | 11.04 | -0.012 (-1.29%) | 160,000 |
7 Nov 2022 | USD | 0.95 | 0.97 | 0.92 | 0.932 | 11.184 | -0.008 (-0.85%) | 228,100 |
4 Nov 2022 | USD | 0.99 | 0.99 | 0.94 | 0.94 | 11.28 | -0.033 (-3.39%) | 162,000 |
3 Nov 2022 | USD | 1.01 | 1.036 | 0.951 | 0.973 | 11.676 | -0.037 (-3.66%) | 256,900 |
2 Nov 2022 | USD | 0.99 | 1.03 | 0.99 | 1.01 | 12.12 | +0.024 (+2.43%) | 186,900 |
1 Nov 2022 | USD | 1 | 1 | 0.97 | 0.986 | 11.832 | +0.016 (+1.65%) | 281,800 |
31 Oct 2022 | USD | 0.975 | 0.989 | 0.965 | 0.97 | 11.64 | -0.01 (-1.02%) | 116,600 |