Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 0.98 | 1 | 0.931 | 0.95 | 9.5 | -0.03 (-3.06%) | 334,200 |
2 Dec 2022 | USD | 1 | 1.02 | 0.97 | 0.98 | 9.8 | -0.015 (-1.51%) | 287,300 |
1 Dec 2022 | USD | 1.05 | 1.051 | 0.983 | 0.995 | 9.95 | -0.065 (-6.13%) | 448,300 |
30 Nov 2022 | USD | 1.04 | 1.07 | 1.02 | 1.06 | 10.6 | +0.02 (+1.92%) | 266,300 |
29 Nov 2022 | USD | 1.02 | 1.04 | 1 | 1.04 | 10.4 | +0.04 (+4%) | 166,600 |
28 Nov 2022 | USD | 1.06 | 1.08 | 1 | 1 | 10 | -0.03 (-2.91%) | 229,500 |
25 Nov 2022 | USD | 1.01 | 1.089 | 1.01 | 1.03 | 10.3 | +0.03 (+3%) | 140,800 |
23 Nov 2022 | USD | 1 | 1.05 | 0.994 | 1 | 10 | 0.0 (0.0%) | 546,300 |
22 Nov 2022 | USD | 1.03 | 1.05 | 1 | 1 | 10 | -0.03 (-2.91%) | 467,700 |
21 Nov 2022 | USD | 1.13 | 1.13 | 1.03 | 1.03 | 10.3 | -0.08 (-7.21%) | 524,100 |
18 Nov 2022 | USD | 1.12 | 1.14 | 1.1 | 1.11 | 11.1 | 0.0 (0.0%) | 321,100 |
17 Nov 2022 | USD | 1.15 | 1.185 | 1.11 | 1.11 | 11.1 | -0.05 (-4.31%) | 410,600 |
16 Nov 2022 | USD | 1.21 | 1.23 | 1.15 | 1.16 | 11.6 | -0.01 (-0.85%) | 351,700 |
15 Nov 2022 | USD | 1.2 | 1.23 | 1.17 | 1.17 | 11.7 | +0.01 (+0.86%) | 654,500 |
14 Nov 2022 | USD | 1.19 | 1.22 | 1.15 | 1.16 | 11.6 | -0.09 (-7.20%) | 1,053,800 |
11 Nov 2022 | USD | 1.26 | 1.3 | 1.24 | 1.25 | 12.5 | -0.01 (-0.79%) | 369,900 |
10 Nov 2022 | USD | 1.27 | 1.27 | 1.22 | 1.26 | 12.6 | +0.04 (+3.28%) | 371,500 |
9 Nov 2022 | USD | 1.27 | 1.28 | 1.22 | 1.22 | 12.2 | -0.07 (-5.43%) | 266,200 |
8 Nov 2022 | USD | 1.28 | 1.32 | 1.251 | 1.29 | 12.9 | 0.0 (0.0%) | 353,100 |
7 Nov 2022 | USD | 1.3 | 1.3 | 1.24 | 1.29 | 12.9 | +0.03 (+2.38%) | 279,700 |
4 Nov 2022 | USD | 1.23 | 1.28 | 1.23 | 1.26 | 12.6 | -0.02 (-1.56%) | 375,300 |
3 Nov 2022 | USD | 1.24 | 1.3 | 1.24 | 1.28 | 12.8 | +0.01 (+0.79%) | 513,300 |
2 Nov 2022 | USD | 1.25 | 1.3 | 1.25 | 1.27 | 12.7 | 0.0 (0.0%) | 386,400 |
1 Nov 2022 | USD | 1.28 | 1.32 | 1.25 | 1.27 | 12.7 | -0.02 (-1.55%) | 492,600 |
31 Oct 2022 | USD | 1.3 | 1.31 | 1.25 | 1.29 | 12.9 | +0.02 (+1.57%) | 689,500 |
28 Oct 2022 | USD | 1.22 | 1.34 | 1.21 | 1.27 | 12.7 | +0.05 (+4.10%) | 618,600 |
27 Oct 2022 | USD | 1.25 | 1.25 | 1.22 | 1.22 | 12.2 | -0.03 (-2.40%) | 561,700 |
26 Oct 2022 | USD | 1.25 | 1.29 | 1.24 | 1.25 | 12.5 | 0.0 (0.0%) | 675,500 |
25 Oct 2022 | USD | 1.25 | 1.3 | 1.15 | 1.25 | 12.5 | +0.02 (+1.63%) | 1,038,900 |
24 Oct 2022 | USD | 1.22 | 1.305 | 1.12 | 1.23 | 12.3 | +0.01 (+0.82%) | 1,640,700 |