Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2022 | USD | 1.04 | 1.06 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 55,300 |
1 Dec 2022 | USD | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | +0.01 (+0.96%) | 1,400 |
30 Nov 2022 | USD | 1 | 1.1 | 0.99 | 1.04 | 1.04 | +0.04 (+4%) | 174,900 |
29 Nov 2022 | USD | 1 | 1.03 | 1 | 1 | 1 | 0.0 (0.0%) | 31,100 |
28 Nov 2022 | USD | 1 | 1.05 | 1 | 1 | 1 | -0.04 (-3.85%) | 52,800 |
25 Nov 2022 | USD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 29 |
23 Nov 2022 | USD | 1.06 | 1.06 | 1 | 1.04 | 1.04 | +0.05 (+5.05%) | 83,500 |
22 Nov 2022 | USD | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 50,600 |
21 Nov 2022 | USD | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 6,300 |
18 Nov 2022 | USD | 1.13 | 1.13 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 11,900 |
17 Nov 2022 | USD | 1.01 | 1.03 | 0.98 | 0.99 | 0.99 | -0.04 (-3.88%) | 32,600 |
16 Nov 2022 | USD | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -0.03 (-2.83%) | 2,200 |
15 Nov 2022 | USD | 1.02 | 1.07 | 1.02 | 1.06 | 1.06 | 0.0 (0.0%) | 5,800 |
14 Nov 2022 | USD | 1.09 | 1.14 | 1.01 | 1.06 | 1.06 | -0.01 (-0.93%) | 8,100 |
11 Nov 2022 | USD | 1.06 | 1.14 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 5,200 |
10 Nov 2022 | USD | 1.02 | 1.15 | 1.02 | 1.09 | 1.09 | +0.07 (+6.86%) | 54,500 |
9 Nov 2022 | USD | 1.03 | 1.04 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 57,200 |
8 Nov 2022 | USD | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.05 (-4.59%) | 500 |
7 Nov 2022 | USD | 1.06 | 1.17 | 1.06 | 1.09 | 1.09 | +0.06 (+5.83%) | 43,400 |
4 Nov 2022 | USD | 1.05 | 1.08 | 1.02 | 1.03 | 1.03 | -0.05 (-4.63%) | 29,800 |
3 Nov 2022 | USD | 1.01 | 1.1 | 1.01 | 1.08 | 1.08 | +0.07 (+6.93%) | 5,400 |
2 Nov 2022 | USD | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.04 (-3.81%) | 2,000 |
1 Nov 2022 | USD | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 3,600 |
31 Oct 2022 | USD | 1.1 | 1.11 | 1 | 1.05 | 1.05 | -0.06 (-5.41%) | 12,700 |
28 Oct 2022 | USD | 1.1 | 1.11 | 1.09 | 1.11 | 1.11 | +0.03 (+2.78%) | 4,600 |
27 Oct 2022 | USD | 1.23 | 1.23 | 1.08 | 1.08 | 1.08 | -0.1 (-8.47%) | 19,100 |
26 Oct 2022 | USD | 1.15 | 1.27 | 1.15 | 1.18 | 1.18 | -0.03 (-2.48%) | 29,200 |
25 Oct 2022 | USD | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | +0.02 (+1.68%) | 13,100 |
24 Oct 2022 | USD | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | +0.03 (+2.59%) | 8,000 |
21 Oct 2022 | USD | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 6,100 |