Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 0.93 | 0.98 | 0.87 | 0.91 | 7.28 | -0.02 (-2.15%) | 81,700 |
2 Dec 2022 | USD | 0.92 | 0.99 | 0.92 | 0.93 | 7.44 | -0.01 (-1.06%) | 49,700 |
1 Dec 2022 | USD | 1 | 1.02 | 0.94 | 0.94 | 7.52 | -0.03 (-3.09%) | 87,100 |
30 Nov 2022 | USD | 0.89 | 0.98 | 0.87 | 0.97 | 7.76 | +0.08 (+8.99%) | 168,500 |
29 Nov 2022 | USD | 0.87 | 0.9 | 0.86 | 0.89 | 7.12 | +0.03 (+3.49%) | 148,700 |
28 Nov 2022 | USD | 0.9 | 0.91 | 0.86 | 0.86 | 6.88 | 0.0 (0.0%) | 140,100 |
25 Nov 2022 | USD | 0.83 | 0.86 | 0.81 | 0.86 | 6.88 | +0.04 (+4.88%) | 51,100 |
23 Nov 2022 | USD | 0.84 | 0.88 | 0.78 | 0.82 | 6.56 | 0.0 (0.0%) | 258,400 |
22 Nov 2022 | USD | 0.85 | 0.91 | 0.81 | 0.82 | 6.56 | -0.02 (-2.38%) | 90,000 |
21 Nov 2022 | USD | 0.88 | 0.91 | 0.82 | 0.84 | 6.72 | -0.06 (-6.67%) | 292,300 |
18 Nov 2022 | USD | 0.94 | 0.96 | 0.83 | 0.9 | 7.2 | -0.05 (-5.26%) | 502,500 |
17 Nov 2022 | USD | 0.96 | 0.98 | 0.92 | 0.95 | 7.6 | -0.04 (-4.04%) | 142,300 |
16 Nov 2022 | USD | 1 | 1 | 0.95 | 0.99 | 7.92 | +0.01 (+1.02%) | 60,000 |
15 Nov 2022 | USD | 0.94 | 1 | 0.94 | 0.98 | 7.84 | +0.06 (+6.52%) | 145,800 |
14 Nov 2022 | USD | 0.96 | 0.97 | 0.92 | 0.92 | 7.36 | -0.02 (-2.13%) | 81,100 |
11 Nov 2022 | USD | 0.97 | 0.99 | 0.91 | 0.94 | 7.52 | -0.01 (-1.05%) | 172,600 |
10 Nov 2022 | USD | 0.96 | 0.97 | 0.93 | 0.95 | 7.6 | +0.07 (+7.95%) | 156,600 |
9 Nov 2022 | USD | 0.99 | 1.01 | 0.82 | 0.88 | 7.04 | -0.1 (-10.20%) | 173,200 |
8 Nov 2022 | USD | 1.07 | 1.08 | 0.98 | 0.98 | 7.84 | -0.12 (-10.91%) | 372,200 |
7 Nov 2022 | USD | 1.06 | 1.11 | 1.03 | 1.1 | 8.8 | +0.04 (+3.77%) | 205,000 |
4 Nov 2022 | USD | 1.04 | 1.09 | 1.04 | 1.06 | 8.48 | -0.01 (-0.93%) | 77,200 |
3 Nov 2022 | USD | 1 | 1.07 | 1 | 1.07 | 8.56 | +0.06 (+5.94%) | 43,400 |
2 Nov 2022 | USD | 1.05 | 1.1 | 0.97 | 1.01 | 8.08 | -0.05 (-4.72%) | 230,700 |
1 Nov 2022 | USD | 1.05 | 1.11 | 1.05 | 1.06 | 8.48 | +0.01 (+0.95%) | 141,700 |
31 Oct 2022 | USD | 1.03 | 1.08 | 1.03 | 1.05 | 8.4 | +0.03 (+2.94%) | 123,800 |
28 Oct 2022 | USD | 1.01 | 1.06 | 0.98 | 1.02 | 8.16 | -0.02 (-1.92%) | 185,000 |
27 Oct 2022 | USD | 1.06 | 1.13 | 1.01 | 1.04 | 8.32 | -0.04 (-3.70%) | 180,700 |
26 Oct 2022 | USD | 1.07 | 1.14 | 1.05 | 1.08 | 8.64 | +0.02 (+1.89%) | 181,600 |
25 Oct 2022 | USD | 0.97 | 1.07 | 0.97 | 1.06 | 8.48 | +0.07 (+7.07%) | 137,600 |
24 Oct 2022 | USD | 1 | 1.02 | 0.96 | 0.99 | 7.92 | -0.02 (-1.98%) | 117,000 |