Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2022 | USD | 1.1 | 1.11 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 3,354,600 |
6 Dec 2022 | USD | 1.12 | 1.14 | 1.1 | 1.1 | 1.1 | +0.01 (+0.92%) | 4,314,200 |
5 Dec 2022 | USD | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,684,200 |
2 Dec 2022 | USD | 1.06 | 1.1 | 1.06 | 1.1 | 1.1 | +0.06 (+5.77%) | 3,169,700 |
1 Dec 2022 | USD | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -0.05 (-4.59%) | 2,437,100 |
30 Nov 2022 | USD | 1.07 | 1.1 | 1.06 | 1.09 | 1.09 | +0.04 (+3.81%) | 2,807,300 |
29 Nov 2022 | USD | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | +0.01 (+0.96%) | 2,210,300 |
28 Nov 2022 | USD | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -0.05 (-4.59%) | 2,715,000 |
25 Nov 2022 | USD | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | +0.04 (+3.81%) | 1,810,300 |
23 Nov 2022 | USD | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | +0.04 (+3.96%) | 2,493,700 |
22 Nov 2022 | USD | 1 | 1.01 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 1,767,900 |
21 Nov 2022 | USD | 1 | 1.01 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 2,618,700 |
18 Nov 2022 | USD | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 1,931,900 |
17 Nov 2022 | USD | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 2,029,000 |
16 Nov 2022 | USD | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.04 (-3.74%) | 3,011,300 |
15 Nov 2022 | USD | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 3,349,100 |
14 Nov 2022 | USD | 1.08 | 1.1 | 1.06 | 1.06 | 1.06 | +0.01 (+0.95%) | 4,076,900 |
11 Nov 2022 | USD | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | +0.03 (+2.94%) | 3,407,400 |
10 Nov 2022 | USD | 1.06 | 1.06 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 5,157,900 |
9 Nov 2022 | USD | 1.02 | 1.04 | 1 | 1 | 1 | -0.03 (-2.91%) | 2,454,600 |
8 Nov 2022 | USD | 1 | 1.05 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 3,104,300 |
7 Nov 2022 | USD | 1 | 1.03 | 1 | 1.02 | 1.02 | +0.04 (+4.08%) | 3,675,900 |
4 Nov 2022 | USD | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | +0.05 (+5.38%) | 2,625,900 |
3 Nov 2022 | USD | 0.91 | 0.93 | 0.9 | 0.93 | 0.93 | -0.03 (-3.12%) | 3,437,100 |
2 Nov 2022 | USD | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 3,156,800 |
1 Nov 2022 | USD | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | +0.04 (+4.30%) | 3,131,300 |
31 Oct 2022 | USD | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | +0.01 (+1.09%) | 4,571,100 |
28 Oct 2022 | USD | 0.91 | 0.92 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 2,676,600 |
27 Oct 2022 | USD | 0.89 | 0.91 | 0.89 | 0.9 | 0.9 | +0.01 (+1.12%) | 2,179,500 |
26 Oct 2022 | USD | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 2,070,800 |