Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 0.98 | 0.986 | 0.962 | 0.962 | 19.24 | -0.008 (-0.82%) | 181,900 |
9 Dec 2022 | USD | 0.97 | 1 | 0.962 | 0.97 | 19.4 | -0.008 (-0.82%) | 129,900 |
8 Dec 2022 | USD | 0.95 | 1.03 | 0.95 | 0.978 | 19.56 | +0.023 (+2.41%) | 197,600 |
7 Dec 2022 | USD | 0.97 | 1 | 0.951 | 0.955 | 19.1 | -0.025 (-2.55%) | 351,800 |
6 Dec 2022 | USD | 1.01 | 1.03 | 0.98 | 0.98 | 19.6 | -0.02 (-2%) | 193,100 |
5 Dec 2022 | USD | 1.02 | 1.03 | 0.982 | 1 | 20 | -0.03 (-2.91%) | 259,200 |
2 Dec 2022 | USD | 1 | 1.04 | 0.998 | 1.03 | 20.6 | +0.02 (+1.98%) | 151,800 |
1 Dec 2022 | USD | 1 | 1.03 | 0.993 | 1.01 | 20.2 | 0.0 (0.0%) | 140,300 |
30 Nov 2022 | USD | 1.02 | 1.03 | 0.99 | 1.01 | 20.2 | 0.0 (0.0%) | 187,800 |
29 Nov 2022 | USD | 0.99 | 1.01 | 0.99 | 1.01 | 20.2 | +0.02 (+2.02%) | 160,200 |
28 Nov 2022 | USD | 1.01 | 1.03 | 0.98 | 0.99 | 19.8 | -0.02 (-1.98%) | 154,900 |
25 Nov 2022 | USD | 1.02 | 1.03 | 1.01 | 1.01 | 20.2 | -0.01 (-0.98%) | 32,500 |
23 Nov 2022 | USD | 1 | 1.022 | 1 | 1.02 | 20.4 | +0.02 (+2%) | 110,200 |
22 Nov 2022 | USD | 1 | 1.02 | 1 | 1 | 20 | 0.0 (0.0%) | 124,500 |
21 Nov 2022 | USD | 1.02 | 1.03 | 1 | 1 | 20 | -0.03 (-2.91%) | 155,400 |
18 Nov 2022 | USD | 1.05 | 1.06 | 1.02 | 1.03 | 20.6 | +0.01 (+0.98%) | 107,500 |
17 Nov 2022 | USD | 1.02 | 1.03 | 1.01 | 1.02 | 20.4 | -0.01 (-0.97%) | 135,700 |
16 Nov 2022 | USD | 1.04 | 1.04 | 1.02 | 1.03 | 20.6 | 0.0 (0.0%) | 154,100 |
15 Nov 2022 | USD | 1.09 | 1.09 | 1.02 | 1.03 | 20.6 | -0.05 (-4.63%) | 393,900 |
14 Nov 2022 | USD | 1.1 | 1.1 | 1.06 | 1.08 | 21.6 | +0.01 (+0.93%) | 161,900 |
11 Nov 2022 | USD | 1.05 | 1.1 | 1.05 | 1.07 | 21.4 | +0.01 (+0.94%) | 151,000 |
10 Nov 2022 | USD | 1.07 | 1.09 | 1.06 | 1.06 | 21.2 | +0.03 (+2.91%) | 256,000 |
9 Nov 2022 | USD | 1.04 | 1.05 | 1.02 | 1.03 | 20.6 | -0.02 (-1.90%) | 230,000 |
8 Nov 2022 | USD | 1.08 | 1.1 | 1.035 | 1.05 | 21 | -0.02 (-1.87%) | 181,600 |
7 Nov 2022 | USD | 1.1 | 1.11 | 1.04 | 1.07 | 21.4 | -0.02 (-1.83%) | 367,800 |
4 Nov 2022 | USD | 1.26 | 1.26 | 1.09 | 1.09 | 21.8 | -0.12 (-9.92%) | 518,600 |
3 Nov 2022 | USD | 1.17 | 1.25 | 1.17 | 1.21 | 24.2 | +0.05 (+4.31%) | 332,100 |
2 Nov 2022 | USD | 1.16 | 1.23 | 1.155 | 1.16 | 23.2 | -0.01 (-0.85%) | 147,100 |
1 Nov 2022 | USD | 1.26 | 1.26 | 1.17 | 1.17 | 23.4 | -0.06 (-4.88%) | 144,000 |
31 Oct 2022 | USD | 1.21 | 1.27 | 1.19 | 1.23 | 24.6 | +0.02 (+1.65%) | 335,900 |