Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 1.09 | 1.29 | 1.08 | 1.26 | 302.4 | +0.15 (+13.51%) | 978,900 |
9 Dec 2022 | USD | 1.08 | 1.16 | 1.07 | 1.11 | 266.4 | +0.03 (+2.78%) | 433,800 |
8 Dec 2022 | USD | 1.1 | 1.14 | 1.06 | 1.08 | 259.2 | +0.01 (+0.93%) | 548,000 |
7 Dec 2022 | USD | 1.17 | 1.18 | 1.03 | 1.07 | 256.8 | -0.08 (-6.96%) | 575,900 |
6 Dec 2022 | USD | 1 | 1.19 | 0.99 | 1.15 | 276 | +0.15 (+15.00%) | 1,146,500 |
5 Dec 2022 | USD | 1.09 | 1.09 | 0.97 | 1 | 240 | -0.08 (-7.41%) | 666,600 |
2 Dec 2022 | USD | 1 | 1.11 | 0.96 | 1.08 | 259.2 | +0.07 (+6.93%) | 1,247,900 |
1 Dec 2022 | USD | 0.81 | 1.06 | 0.81 | 1.01 | 242.4 | +0.19 (+23.17%) | 2,134,500 |
30 Nov 2022 | USD | 0.79 | 0.82 | 0.79 | 0.82 | 196.8 | +0.05 (+6.49%) | 307,900 |
29 Nov 2022 | USD | 0.81 | 0.82 | 0.77 | 0.77 | 184.8 | -0.05 (-6.10%) | 311,400 |
28 Nov 2022 | USD | 0.82 | 0.83 | 0.81 | 0.82 | 196.8 | 0.0 (0.0%) | 239,800 |
25 Nov 2022 | USD | 0.82 | 0.83 | 0.8 | 0.82 | 196.8 | +0.01 (+1.23%) | 152,400 |
23 Nov 2022 | USD | 0.77 | 0.85 | 0.77 | 0.81 | 194.4 | +0.04 (+5.19%) | 466,100 |
22 Nov 2022 | USD | 0.8 | 0.83 | 0.76 | 0.77 | 184.8 | -0.03 (-3.75%) | 597,300 |
21 Nov 2022 | USD | 0.81 | 0.83 | 0.79 | 0.8 | 192 | -0.02 (-2.44%) | 326,800 |
18 Nov 2022 | USD | 0.83 | 0.89 | 0.8 | 0.82 | 196.8 | -0.02 (-2.38%) | 359,000 |
17 Nov 2022 | USD | 0.9 | 0.92 | 0.83 | 0.84 | 201.6 | -0.01 (-1.18%) | 356,500 |
16 Nov 2022 | USD | 0.88 | 0.9 | 0.85 | 0.85 | 204 | -0.05 (-5.56%) | 274,200 |
15 Nov 2022 | USD | 0.99 | 0.99 | 0.88 | 0.9 | 216 | -0.04 (-4.26%) | 393,700 |
14 Nov 2022 | USD | 0.98 | 0.98 | 0.94 | 0.94 | 225.6 | 0.0 (0.0%) | 227,600 |
11 Nov 2022 | USD | 0.91 | 0.97 | 0.87 | 0.94 | 225.6 | +0.08 (+9.30%) | 585,500 |
10 Nov 2022 | USD | 0.92 | 0.92 | 0.83 | 0.86 | 206.4 | +0.03 (+3.61%) | 419,800 |
9 Nov 2022 | USD | 0.9 | 0.9 | 0.82 | 0.83 | 199.2 | -0.07 (-7.78%) | 489,500 |
8 Nov 2022 | USD | 0.87 | 0.9 | 0.87 | 0.9 | 216 | +0.03 (+3.45%) | 304,600 |
7 Nov 2022 | USD | 0.92 | 0.93 | 0.87 | 0.87 | 208.8 | -0.01 (-1.14%) | 265,000 |
4 Nov 2022 | USD | 0.92 | 0.92 | 0.87 | 0.88 | 211.2 | -0.02 (-2.22%) | 379,800 |
3 Nov 2022 | USD | 0.88 | 0.92 | 0.88 | 0.9 | 216 | +0.01 (+1.12%) | 168,500 |
2 Nov 2022 | USD | 0.93 | 0.93 | 0.88 | 0.89 | 213.6 | -0.02 (-2.20%) | 247,800 |
1 Nov 2022 | USD | 0.88 | 0.93 | 0.87 | 0.91 | 218.4 | +0.04 (+4.60%) | 372,700 |
31 Oct 2022 | USD | 0.88 | 0.89 | 0.86 | 0.87 | 208.8 | -0.01 (-1.14%) | 273,300 |