Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2022 | USD | 0.964 | 1.008 | 0.964 | 0.97 | 77.6 | -0.01 (-1.02%) | 164,600 |
6 Dec 2022 | USD | 0.962 | 1.01 | 0.962 | 0.98 | 78.4 | -0.009 (-0.91%) | 183,600 |
5 Dec 2022 | USD | 0.98 | 1 | 0.951 | 0.989 | 79.12 | -0.011 (-1.10%) | 147,000 |
2 Dec 2022 | USD | 0.965 | 1.029 | 0.965 | 1 | 80 | +0.018 (+1.83%) | 99,100 |
1 Dec 2022 | USD | 0.985 | 1.01 | 0.972 | 0.982 | 78.56 | +0.006 (+0.61%) | 134,000 |
30 Nov 2022 | USD | 1 | 1.02 | 0.963 | 0.976 | 78.08 | -0.019 (-1.91%) | 82,600 |
29 Nov 2022 | USD | 1.03 | 1.04 | 0.98 | 0.995 | 79.6 | -0.015 (-1.49%) | 108,800 |
28 Nov 2022 | USD | 0.99 | 1.056 | 0.98 | 1.01 | 80.8 | +0.01 (+1%) | 302,300 |
25 Nov 2022 | USD | 1.018 | 1.02 | 0.98 | 1 | 80 | 0.0 (0.0%) | 83,400 |
23 Nov 2022 | USD | 0.938 | 1.02 | 0.937 | 1 | 80 | +0.059 (+6.27%) | 420,300 |
22 Nov 2022 | USD | 0.96 | 0.98 | 0.93 | 0.941 | 75.28 | -0.017 (-1.77%) | 4,307,600 |
21 Nov 2022 | USD | 0.951 | 0.995 | 0.924 | 0.958 | 76.64 | +0.005 (+0.52%) | 324,700 |
18 Nov 2022 | USD | 0.98 | 1 | 0.951 | 0.953 | 76.24 | -0.02 (-2.06%) | 181,600 |
17 Nov 2022 | USD | 1.01 | 1.03 | 0.97 | 0.973 | 77.84 | -0.037 (-3.66%) | 105,000 |
16 Nov 2022 | USD | 0.976 | 1.01 | 0.965 | 1.01 | 80.8 | +0.035 (+3.59%) | 92,500 |
15 Nov 2022 | USD | 0.996 | 1.03 | 0.951 | 0.975 | 78 | -0.023 (-2.30%) | 307,800 |
14 Nov 2022 | USD | 0.99 | 1.028 | 0.98 | 0.998 | 79.84 | -0.002 (-0.20%) | 162,500 |
11 Nov 2022 | USD | 1 | 1.05 | 0.98 | 1 | 80 | -0.01 (-0.99%) | 508,700 |
10 Nov 2022 | USD | 1.01 | 1.05 | 0.991 | 1.01 | 80.8 | +0.037 (+3.80%) | 140,200 |
9 Nov 2022 | USD | 1.05 | 1.05 | 0.95 | 0.973 | 77.84 | -0.077 (-7.33%) | 258,400 |
8 Nov 2022 | USD | 0.99 | 1.05 | 0.98 | 1.05 | 84 | +0.05 (+5%) | 278,300 |
7 Nov 2022 | USD | 1.01 | 1.06 | 0.99 | 1 | 80 | -0.02 (-1.96%) | 341,100 |
4 Nov 2022 | USD | 1.02 | 1.098 | 1.01 | 1.02 | 81.6 | +0.01 (+0.99%) | 295,100 |
3 Nov 2022 | USD | 1.02 | 1.05 | 1 | 1.01 | 80.8 | -0.01 (-0.98%) | 237,100 |
2 Nov 2022 | USD | 1.07 | 1.13 | 0.98 | 1.02 | 81.6 | -0.04 (-3.77%) | 185,900 |
1 Nov 2022 | USD | 1.12 | 1.15 | 1.05 | 1.06 | 84.8 | -0.05 (-4.50%) | 156,900 |
31 Oct 2022 | USD | 1.08 | 1.12 | 1.05 | 1.11 | 88.8 | +0.04 (+3.74%) | 163,900 |
28 Oct 2022 | USD | 1.02 | 1.11 | 1 | 1.07 | 85.6 | +0.04 (+3.88%) | 131,500 |
27 Oct 2022 | USD | 1.03 | 1.07 | 1 | 1.03 | 82.4 | +0.01 (+0.98%) | 86,200 |
26 Oct 2022 | USD | 1 | 1.06 | 1 | 1.02 | 81.6 | 0.0 (0.0%) | 105,400 |