Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | USD | 0.971 | 1.04 | 0.94 | 1.02 | 1.02 | +0.077 (+8.17%) | 12,400 |
14 Dec 2022 | USD | 0.95 | 1.01 | 0.94 | 0.943 | 0.943 | +0.003 (+0.32%) | 33,800 |
13 Dec 2022 | USD | 0.91 | 1.07 | 0.91 | 0.94 | 0.94 | -0.07 (-6.93%) | 7,800 |
12 Dec 2022 | USD | 1.09 | 1.09 | 0.963 | 1.01 | 1.01 | -0.062 (-5.78%) | 32,600 |
9 Dec 2022 | USD | 1.08 | 1.14 | 1.07 | 1.072 | 1.072 | -0.008 (-0.74%) | 30,900 |
8 Dec 2022 | USD | 1.04 | 1.15 | 1.04 | 1.08 | 1.08 | -0.01 (-0.92%) | 6,200 |
7 Dec 2022 | USD | 1.1 | 1.24 | 1.085 | 1.09 | 1.09 | -0.01 (-0.91%) | 90,100 |
6 Dec 2022 | USD | 0.96 | 1.14 | 0.96 | 1.1 | 1.1 | +0.1 (+10%) | 142,300 |
5 Dec 2022 | USD | 1 | 1.02 | 0.95 | 1 | 1 | +0.04 (+4.17%) | 65,100 |
2 Dec 2022 | USD | 0.921 | 0.985 | 0.921 | 0.96 | 0.96 | +0.019 (+2.02%) | 53,400 |
1 Dec 2022 | USD | 0.92 | 1 | 0.92 | 0.941 | 0.941 | +0.021 (+2.28%) | 153,200 |
30 Nov 2022 | USD | 0.92 | 1.02 | 0.902 | 0.92 | 0.92 | +0.005 (+0.55%) | 29,200 |
29 Nov 2022 | USD | 0.901 | 0.985 | 0.901 | 0.915 | 0.915 | -0.005 (-0.54%) | 30,300 |
28 Nov 2022 | USD | 0.96 | 0.98 | 0.901 | 0.92 | 0.92 | -0.12 (-11.54%) | 21,500 |
25 Nov 2022 | USD | 0.969 | 1.04 | 0.92 | 1.04 | 1.04 | +0.122 (+13.29%) | 26,500 |
23 Nov 2022 | USD | 0.864 | 0.92 | 0.86 | 0.918 | 0.918 | +0.025 (+2.80%) | 28,900 |
22 Nov 2022 | USD | 0.895 | 0.896 | 0.863 | 0.893 | 0.893 | -0.025 (-2.72%) | 33,300 |
21 Nov 2022 | USD | 0.95 | 0.95 | 0.89 | 0.918 | 0.918 | -0.032 (-3.37%) | 19,400 |
18 Nov 2022 | USD | 1.1 | 1.1 | 0.89 | 0.95 | 0.95 | +0.025 (+2.70%) | 15,500 |
17 Nov 2022 | USD | 0.97 | 0.987 | 0.873 | 0.925 | 0.925 | -0.067 (-6.75%) | 64,100 |
16 Nov 2022 | USD | 0.9 | 1.04 | 0.87 | 0.992 | 0.992 | +0.073 (+7.94%) | 133,000 |
15 Nov 2022 | USD | 0.93 | 0.95 | 0.86 | 0.919 | 0.919 | -0.011 (-1.18%) | 73,500 |
14 Nov 2022 | USD | 0.86 | 0.96 | 0.86 | 0.93 | 0.93 | -0.04 (-4.12%) | 25,600 |
11 Nov 2022 | USD | 0.9 | 0.98 | 0.851 | 0.97 | 0.97 | +0.061 (+6.71%) | 110,000 |
10 Nov 2022 | USD | 0.92 | 0.97 | 0.82 | 0.909 | 0.909 | +0.054 (+6.32%) | 79,600 |
9 Nov 2022 | USD | 0.865 | 0.98 | 0.855 | 0.855 | 0.855 | -0.046 (-5.11%) | 39,900 |
8 Nov 2022 | USD | 0.916 | 0.92 | 0.855 | 0.901 | 0.901 | -0.009 (-0.99%) | 40,400 |
7 Nov 2022 | USD | 0.97 | 1.1 | 0.88 | 0.91 | 0.91 | -0.04 (-4.21%) | 85,500 |
4 Nov 2022 | USD | 0.98 | 1.02 | 0.91 | 0.95 | 0.95 | -0.08 (-7.77%) | 71,000 |
3 Nov 2022 | USD | 1.1 | 1.1 | 1.01 | 1.03 | 1.03 | -0.07 (-6.36%) | 66,800 |