Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.9701 | 1.03 | 0.97 | 0.99 | 0.99 | -0.005 (-0.53%) | 44,561 |
16 Dec 2022 | USD | 1 | 1.03 | 0.9725 | 0.9953 | 0.9953 | -0.035 (-3.37%) | 77,159 |
15 Dec 2022 | USD | 1.01 | 1.05 | 0.9951 | 1.03 | 1.03 | -0.02 (-1.90%) | 77,523 |
14 Dec 2022 | USD | 1.01 | 1.08 | 1.01 | 1.05 | 1.05 | -0.01 (-0.94%) | 38,938 |
13 Dec 2022 | USD | 1.11 | 1.14 | 1.01 | 1.06 | 1.06 | -0.02 (-1.85%) | 99,981 |
12 Dec 2022 | USD | 1.09 | 1.09 | 1.03 | 1.08 | 1.08 | +0.03 (+2.86%) | 63,719 |
9 Dec 2022 | USD | 1.1 | 1.1 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 59,390 |
8 Dec 2022 | USD | 1.12 | 1.12 | 1.04 | 1.08 | 1.08 | +0.025 (+2.37%) | 36,224 |
7 Dec 2022 | USD | 1.15 | 1.15 | 1.03 | 1.055 | 1.055 | -0.015 (-1.40%) | 46,065 |
6 Dec 2022 | USD | 1.105 | 1.105 | 1.04 | 1.07 | 1.07 | -0.02 (-1.83%) | 55,946 |
5 Dec 2022 | USD | 1.08 | 1.1 | 1.07 | 1.0899 | 1.0899 | +0.01 (+0.92%) | 63,618 |
2 Dec 2022 | USD | 1.08 | 1.12 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 59,659 |
1 Dec 2022 | USD | 1.08 | 1.13 | 1.06 | 1.1 | 1.1 | +0.04 (+3.77%) | 77,843 |
30 Nov 2022 | USD | 1.05 | 1.1 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 83,871 |
29 Nov 2022 | USD | 1.1 | 1.1 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 57,410 |
28 Nov 2022 | USD | 1.095 | 1.1099 | 1.07 | 1.08 | 1.08 | -0.03 (-2.70%) | 81,454 |
25 Nov 2022 | USD | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 0.0 (0.0%) | 7,515 |
23 Nov 2022 | USD | 1.07 | 1.11 | 1 | 1.11 | 1.11 | +0.09 (+8.82%) | 46,849 |
22 Nov 2022 | USD | 1.0201 | 1.03 | 1 | 1.02 | 1.02 | +0.01 (+0.96%) | 26,742 |
21 Nov 2022 | USD | 1.05 | 1.0501 | 0.98 | 1.0103 | 1.0103 | -0.08 (-7.31%) | 155,104 |
18 Nov 2022 | USD | 1.0484 | 1.09 | 1.0484 | 1.09 | 1.09 | +0.02 (+1.87%) | 19,703 |
17 Nov 2022 | USD | 1.0899 | 1.09 | 1.0499 | 1.07 | 1.07 | -0.01 (-0.93%) | 19,119 |
16 Nov 2022 | USD | 1.17 | 1.17 | 1.0499 | 1.08 | 1.08 | -0.09 (-7.69%) | 64,073 |
15 Nov 2022 | USD | 1.17 | 1.18 | 1.12 | 1.17 | 1.17 | +0.02 (+1.74%) | 55,850 |
14 Nov 2022 | USD | 1.118 | 1.15 | 1.09 | 1.15 | 1.15 | +0.04 (+3.60%) | 14,718 |
11 Nov 2022 | USD | 1.07 | 1.14 | 1.06 | 1.11 | 1.11 | +0.03 (+2.79%) | 25,979 |
10 Nov 2022 | USD | 1.08 | 1.08 | 1.04 | 1.0799 | 1.0799 | +0.04 (+3.84%) | 61,569 |
9 Nov 2022 | USD | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 5,367 |
8 Nov 2022 | USD | 1.07 | 1.15 | 1.05 | 1.08 | 1.08 | -0.02 (-1.82%) | 39,847 |
7 Nov 2022 | USD | 1.09 | 1.1 | 1.06 | 1.1 | 1.1 | +0.02 (+1.85%) | 9,785 |