Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | USD | 0.998 | 1.144 | 0.995 | 1.107 | 1.107 | +0.151 (+15.79%) | 3,400 |
30 Dec 2022 | USD | 1.04 | 1.04 | 0.94 | 0.956 | 0.956 | -0.104 (-9.81%) | 3,200 |
29 Dec 2022 | USD | 1.08 | 1.08 | 0.995 | 1.06 | 1.06 | 0.0 (0.0%) | 17,700 |
28 Dec 2022 | USD | 0.951 | 1.06 | 0.951 | 1.06 | 1.06 | -0.033 (-3.02%) | 2,600 |
27 Dec 2022 | USD | 0.905 | 1.14 | 0.905 | 1.093 | 1.093 | +0.003 (+0.28%) | 3,200 |
23 Dec 2022 | USD | 1 | 1.09 | 1 | 1.09 | 1.09 | +0.077 (+7.60%) | 4,600 |
22 Dec 2022 | USD | 1.013 | 1.013 | 1.013 | 1.013 | 1.013 | +0.002 (+0.20%) | 100 |
21 Dec 2022 | USD | 1.011 | 1.011 | 1.011 | 1.011 | 1.011 | +0.001 (+0.10%) | 900 |
20 Dec 2022 | USD | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | +0.04 (+4.12%) | 2,000 |
19 Dec 2022 | USD | 1.05 | 1.06 | 0.97 | 0.97 | 0.97 | -0.044 (-4.34%) | 7,800 |
16 Dec 2022 | USD | 0.96 | 1.014 | 0.96 | 1.014 | 1.014 | +0.034 (+3.47%) | 1,600 |
15 Dec 2022 | USD | 1.036 | 1.036 | 0.972 | 0.98 | 0.98 | -0.055 (-5.31%) | 5,500 |
14 Dec 2022 | USD | 1.1 | 1.1 | 1.035 | 1.035 | 1.035 | -0.065 (-5.91%) | 1,800 |
13 Dec 2022 | USD | 1.05 | 1.123 | 1.05 | 1.1 | 1.1 | +0.08 (+7.84%) | 8,100 |
12 Dec 2022 | USD | 1.115 | 1.115 | 1.01 | 1.02 | 1.02 | -0.125 (-10.92%) | 4,500 |
9 Dec 2022 | USD | 1.15 | 1.23 | 1.12 | 1.145 | 1.145 | -0.025 (-2.14%) | 2,900 |
8 Dec 2022 | USD | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | +0.01 (+0.86%) | 400 |
7 Dec 2022 | USD | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 7,000 |
6 Dec 2022 | USD | 1.26 | 1.26 | 1.07 | 1.17 | 1.17 | -0.11 (-8.59%) | 18,000 |
5 Dec 2022 | USD | 1.348 | 1.348 | 1.131 | 1.28 | 1.28 | -0.15 (-10.49%) | 2,700 |
2 Dec 2022 | USD | 1.3 | 1.43 | 1.2 | 1.43 | 1.43 | +0.19 (+15.32%) | 10,000 |
1 Dec 2022 | USD | 1.24 | 1.24 | 1.169 | 1.24 | 1.24 | +0.05 (+4.20%) | 11,900 |
30 Nov 2022 | USD | 1.175 | 1.19 | 1.1 | 1.19 | 1.19 | +0.09 (+8.18%) | 6,100 |
29 Nov 2022 | USD | 1.04 | 1.1 | 1.025 | 1.1 | 1.1 | +0.05 (+4.76%) | 5,800 |
28 Nov 2022 | USD | 1.035 | 1.171 | 1.035 | 1.05 | 1.05 | -0.16 (-13.22%) | 800 |
25 Nov 2022 | USD | 1.175 | 1.22 | 1.12 | 1.21 | 1.21 | 0.0 (0.0%) | 4,100 |
23 Nov 2022 | USD | 1.175 | 1.23 | 1.175 | 1.21 | 1.21 | 0.0 (0.0%) | 7,200 |
22 Nov 2022 | USD | 1.205 | 1.21 | 1.15 | 1.21 | 1.21 | +0.04 (+3.42%) | 14,000 |
21 Nov 2022 | USD | 1.13 | 1.21 | 1.13 | 1.17 | 1.17 | -0.002 (-0.17%) | 5,900 |
18 Nov 2022 | USD | 1.2 | 1.2 | 1.172 | 1.172 | 1.172 | +0.007 (+0.60%) | 1,500 |