Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 0.98 | 1.03 | 0.98 | 0.996 | 0.996 | +0.016 (+1.63%) | 133,500 |
9 Dec 2022 | USD | 1 | 1.01 | 0.98 | 0.98 | 0.98 | -0.06 (-5.77%) | 245,900 |
8 Dec 2022 | USD | 1.07 | 1.12 | 0.99 | 1.04 | 1.04 | +0.019 (+1.86%) | 486,100 |
7 Dec 2022 | USD | 1.07 | 1.08 | 1.01 | 1.021 | 1.021 | -0.039 (-3.68%) | 53,500 |
6 Dec 2022 | USD | 1.07 | 1.12 | 1.01 | 1.06 | 1.06 | +0.05 (+4.95%) | 223,200 |
5 Dec 2022 | USD | 1 | 1.09 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 538,200 |
2 Dec 2022 | USD | 1 | 1.02 | 0.97 | 1 | 1 | +0.01 (+1.01%) | 242,300 |
1 Dec 2022 | USD | 1.05 | 1.05 | 0.959 | 0.99 | 0.99 | -0.04 (-3.88%) | 361,000 |
30 Nov 2022 | USD | 1.01 | 1.08 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 136,700 |
29 Nov 2022 | USD | 1.04 | 1.05 | 0.98 | 1.02 | 1.02 | +0.02 (+2%) | 152,100 |
28 Nov 2022 | USD | 1.03 | 1.04 | 0.973 | 1 | 1 | -0.02 (-1.96%) | 139,800 |
25 Nov 2022 | USD | 0.99 | 1.03 | 0.95 | 1.02 | 1.02 | +0.02 (+2%) | 125,200 |
23 Nov 2022 | USD | 1.02 | 1.04 | 0.98 | 1 | 1 | -0.02 (-1.96%) | 195,500 |
22 Nov 2022 | USD | 1.04 | 1.05 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 221,700 |
21 Nov 2022 | USD | 1.03 | 1.08 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 69,900 |
18 Nov 2022 | USD | 1.03 | 1.07 | 1.011 | 1.03 | 1.03 | +0.015 (+1.48%) | 84,100 |
17 Nov 2022 | USD | 1.05 | 1.06 | 0.95 | 1.015 | 1.015 | -0.045 (-4.25%) | 304,600 |
16 Nov 2022 | USD | 1.12 | 1.15 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 203,700 |
15 Nov 2022 | USD | 1.14 | 1.169 | 1.03 | 1.07 | 1.07 | -0.01 (-0.93%) | 358,500 |
14 Nov 2022 | USD | 1.2 | 1.21 | 1.08 | 1.08 | 1.08 | -0.135 (-11.11%) | 284,100 |
11 Nov 2022 | USD | 1.14 | 1.24 | 1.09 | 1.215 | 1.215 | +0.085 (+7.52%) | 226,600 |
10 Nov 2022 | USD | 1.08 | 1.226 | 1.08 | 1.13 | 1.13 | +0.06 (+5.61%) | 157,800 |
9 Nov 2022 | USD | 1.11 | 1.15 | 1.07 | 1.07 | 1.07 | -0.05 (-4.46%) | 95,800 |
8 Nov 2022 | USD | 1.13 | 1.15 | 1.08 | 1.12 | 1.12 | +0.04 (+3.70%) | 171,800 |
7 Nov 2022 | USD | 1.2 | 1.2 | 1.08 | 1.08 | 1.08 | -0.08 (-6.90%) | 90,600 |
4 Nov 2022 | USD | 1.13 | 1.171 | 1.067 | 1.16 | 1.16 | +0.1 (+9.43%) | 108,500 |
3 Nov 2022 | USD | 1.12 | 1.18 | 1.05 | 1.06 | 1.06 | -0.05 (-4.50%) | 210,000 |
2 Nov 2022 | USD | 1.15 | 1.2 | 1.1 | 1.11 | 1.11 | -0.06 (-5.13%) | 171,700 |
1 Nov 2022 | USD | 1.21 | 1.227 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 73,300 |
31 Oct 2022 | USD | 1.18 | 1.22 | 1.15 | 1.2 | 1.2 | -0.02 (-1.64%) | 171,800 |