Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | USD | 0.94 | 0.949 | 0.91 | 0.92 | 0.92 | +0.012 (+1.32%) | 42,200 |
13 Dec 2022 | USD | 0.9 | 0.937 | 0.9 | 0.908 | 0.908 | -0.002 (-0.22%) | 26,300 |
12 Dec 2022 | USD | 0.9 | 0.929 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 56,100 |
9 Dec 2022 | USD | 0.92 | 0.929 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 45,400 |
8 Dec 2022 | USD | 0.98 | 0.98 | 0.906 | 0.91 | 0.91 | -0.047 (-4.91%) | 27,500 |
7 Dec 2022 | USD | 0.97 | 1.02 | 0.95 | 0.957 | 0.957 | -0.033 (-3.33%) | 35,100 |
6 Dec 2022 | USD | 0.97 | 1.02 | 0.97 | 0.99 | 0.99 | +0.019 (+1.96%) | 54,700 |
5 Dec 2022 | USD | 0.991 | 1.02 | 0.96 | 0.971 | 0.971 | -0.049 (-4.80%) | 43,700 |
2 Dec 2022 | USD | 1.09 | 1.09 | 0.99 | 1.02 | 1.02 | +0.01 (+0.99%) | 31,500 |
1 Dec 2022 | USD | 1.24 | 1.24 | 0.99 | 1.01 | 1.01 | -0.07 (-6.48%) | 33,700 |
30 Nov 2022 | USD | 1.01 | 1.108 | 0.96 | 1.08 | 1.08 | +0.075 (+7.46%) | 68,100 |
29 Nov 2022 | USD | 1.03 | 1.08 | 1 | 1.005 | 1.005 | -0.035 (-3.37%) | 28,000 |
28 Nov 2022 | USD | 1.06 | 1.1 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 35,800 |
25 Nov 2022 | USD | 1.1 | 1.15 | 1.05 | 1.08 | 1.08 | -0.01 (-0.92%) | 24,200 |
23 Nov 2022 | USD | 1.1 | 1.153 | 1.06 | 1.09 | 1.09 | -0.01 (-0.91%) | 45,100 |
22 Nov 2022 | USD | 1.1 | 1.105 | 1.06 | 1.1 | 1.1 | +0.03 (+2.80%) | 24,500 |
21 Nov 2022 | USD | 1.2 | 1.2 | 1.07 | 1.07 | 1.07 | -0.08 (-6.96%) | 59,400 |
18 Nov 2022 | USD | 1.1 | 1.15 | 1.06 | 1.15 | 1.15 | +0.03 (+2.68%) | 118,900 |
17 Nov 2022 | USD | 1.22 | 1.22 | 1.1 | 1.12 | 1.12 | -0.11 (-8.94%) | 115,700 |
16 Nov 2022 | USD | 1.14 | 1.43 | 1.1 | 1.23 | 1.23 | +0.14 (+12.84%) | 997,100 |
15 Nov 2022 | USD | 1.08 | 1.12 | 1.06 | 1.09 | 1.09 | +0.08 (+7.92%) | 43,700 |
14 Nov 2022 | USD | 1.04 | 1.14 | 0.99 | 1.01 | 1.01 | -0.05 (-4.72%) | 55,100 |
11 Nov 2022 | USD | 1.03 | 1.071 | 0.99 | 1.06 | 1.06 | +0.072 (+7.29%) | 78,500 |
10 Nov 2022 | USD | 1.03 | 1.03 | 0.91 | 0.988 | 0.988 | +0.068 (+7.39%) | 36,800 |
9 Nov 2022 | USD | 0.984 | 0.999 | 0.9 | 0.92 | 0.92 | -0.04 (-4.17%) | 38,100 |
8 Nov 2022 | USD | 1 | 1.03 | 0.96 | 0.96 | 0.96 | -0.04 (-4%) | 34,900 |
7 Nov 2022 | USD | 0.98 | 1.01 | 0.98 | 1 | 1 | +0.005 (+0.50%) | 34,900 |
4 Nov 2022 | USD | 0.98 | 1.025 | 0.97 | 0.995 | 0.995 | -0.025 (-2.45%) | 14,900 |
3 Nov 2022 | USD | 0.98 | 1.06 | 0.96 | 1.02 | 1.02 | +0.032 (+3.24%) | 127,200 |
2 Nov 2022 | USD | 1.05 | 1.05 | 0.952 | 0.988 | 0.988 | -0.002 (-0.20%) | 25,100 |