Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | USD | 1 | 1.02 | 0.99 | 0.99 | 0.99 | +0.01 (+1.02%) | 29,800 |
13 Dec 2022 | USD | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 35,500 |
12 Dec 2022 | USD | 1.05 | 1.06 | 0.94 | 1 | 1 | -0.03 (-2.91%) | 75,800 |
9 Dec 2022 | USD | 0.99 | 1.04 | 0.99 | 1.03 | 1.03 | +0.06 (+6.19%) | 70,700 |
8 Dec 2022 | USD | 1.07 | 1.07 | 0.97 | 0.97 | 0.97 | -0.04 (-3.96%) | 33,100 |
7 Dec 2022 | USD | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -0.06 (-5.61%) | 71,300 |
6 Dec 2022 | USD | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 15,800 |
5 Dec 2022 | USD | 1.08 | 1.1 | 1.07 | 1.07 | 1.07 | -0.05 (-4.46%) | 14,300 |
2 Dec 2022 | USD | 1.08 | 1.14 | 1.07 | 1.12 | 1.12 | +0.01 (+0.90%) | 67,600 |
1 Dec 2022 | USD | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | +0.03 (+2.78%) | 20,700 |
30 Nov 2022 | USD | 1.09 | 1.1 | 1.03 | 1.08 | 1.08 | +0.01 (+0.93%) | 56,600 |
29 Nov 2022 | USD | 1.06 | 1.08 | 1.03 | 1.07 | 1.07 | +0.02 (+1.90%) | 49,300 |
28 Nov 2022 | USD | 1.13 | 1.14 | 1.05 | 1.05 | 1.05 | -0.08 (-7.08%) | 64,300 |
25 Nov 2022 | USD | 1.07 | 1.14 | 1.07 | 1.13 | 1.13 | +0.07 (+6.60%) | 43,800 |
23 Nov 2022 | USD | 1.03 | 1.09 | 1.03 | 1.06 | 1.06 | +0.03 (+2.91%) | 28,400 |
22 Nov 2022 | USD | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 99,700 |
21 Nov 2022 | USD | 1.15 | 1.17 | 1.02 | 1.05 | 1.05 | -0.1 (-8.70%) | 129,400 |
18 Nov 2022 | USD | 1.11 | 1.2 | 1.11 | 1.15 | 1.15 | -0.06 (-4.96%) | 66,000 |
17 Nov 2022 | USD | 1.01 | 1.25 | 1 | 1.21 | 1.21 | +0.16 (+15.24%) | 85,500 |
16 Nov 2022 | USD | 0.98 | 1.08 | 0.98 | 1.05 | 1.05 | -0.04 (-3.67%) | 145,900 |
15 Nov 2022 | USD | 1.19 | 1.25 | 0.96 | 1.09 | 1.09 | -0.12 (-9.92%) | 384,300 |
14 Nov 2022 | USD | 1.2 | 1.25 | 1.12 | 1.21 | 1.21 | -0.01 (-0.82%) | 74,100 |
11 Nov 2022 | USD | 1.2 | 1.37 | 1.05 | 1.22 | 1.22 | -0.31 (-20.26%) | 512,800 |
10 Nov 2022 | USD | 1.51 | 1.59 | 1.46 | 1.53 | 1.53 | +0.06 (+4.08%) | 159,100 |
9 Nov 2022 | USD | 1.58 | 1.59 | 1.42 | 1.47 | 1.47 | -0.1 (-6.37%) | 68,000 |
8 Nov 2022 | USD | 1.55 | 1.59 | 1.54 | 1.57 | 1.57 | +0.03 (+1.95%) | 21,900 |
7 Nov 2022 | USD | 1.6 | 1.64 | 1.52 | 1.54 | 1.54 | -0.05 (-3.14%) | 44,400 |
4 Nov 2022 | USD | 1.65 | 1.69 | 1.54 | 1.59 | 1.59 | -0.07 (-4.22%) | 54,500 |
3 Nov 2022 | USD | 1.66 | 1.68 | 1.63 | 1.66 | 1.66 | +0.02 (+1.22%) | 22,200 |
2 Nov 2022 | USD | 1.67 | 1.74 | 1.62 | 1.64 | 1.64 | -0.05 (-2.96%) | 26,300 |