Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | USD | 1.02 | 1.04 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 23,100 |
30 Dec 2022 | USD | 0.92 | 1.04 | 0.88 | 1.02 | 1.02 | +0.09 (+9.68%) | 155,200 |
29 Dec 2022 | USD | 0.93 | 0.97 | 0.88 | 0.93 | 0.93 | +0.014 (+1.53%) | 302,700 |
28 Dec 2022 | USD | 0.9 | 0.93 | 0.892 | 0.916 | 0.916 | +0.006 (+0.66%) | 64,600 |
27 Dec 2022 | USD | 0.93 | 0.93 | 0.88 | 0.91 | 0.91 | -0.02 (-2.15%) | 30,200 |
23 Dec 2022 | USD | 0.9 | 0.94 | 0.865 | 0.93 | 0.93 | +0.03 (+3.33%) | 33,800 |
22 Dec 2022 | USD | 0.865 | 0.92 | 0.865 | 0.9 | 0.9 | +0.02 (+2.27%) | 40,500 |
21 Dec 2022 | USD | 0.9 | 0.93 | 0.865 | 0.88 | 0.88 | -0.004 (-0.45%) | 39,700 |
20 Dec 2022 | USD | 0.94 | 0.979 | 0.87 | 0.884 | 0.884 | -0.056 (-5.96%) | 48,500 |
19 Dec 2022 | USD | 0.91 | 0.97 | 0.91 | 0.94 | 0.94 | -0.01 (-1.05%) | 58,200 |
16 Dec 2022 | USD | 0.91 | 0.96 | 0.91 | 0.95 | 0.95 | +0.01 (+1.06%) | 20,000 |
15 Dec 2022 | USD | 0.92 | 0.966 | 0.86 | 0.94 | 0.94 | +0.005 (+0.53%) | 50,200 |
14 Dec 2022 | USD | 0.94 | 1 | 0.925 | 0.935 | 0.935 | -0.008 (-0.85%) | 46,300 |
13 Dec 2022 | USD | 0.93 | 1 | 0.92 | 0.943 | 0.943 | +0.032 (+3.51%) | 76,400 |
12 Dec 2022 | USD | 0.95 | 0.981 | 0.911 | 0.911 | 0.911 | -0.039 (-4.11%) | 77,000 |
9 Dec 2022 | USD | 1 | 1 | 0.95 | 0.95 | 0.95 | -0.05 (-5%) | 21,900 |
8 Dec 2022 | USD | 0.99 | 1.02 | 0.95 | 1 | 1 | -0.01 (-0.99%) | 51,400 |
7 Dec 2022 | USD | 1.04 | 1.04 | 1 | 1.01 | 1.01 | +0.02 (+2.02%) | 24,700 |
6 Dec 2022 | USD | 1.03 | 1.053 | 0.986 | 0.99 | 0.99 | +0.01 (+1.02%) | 7,700 |
5 Dec 2022 | USD | 1.04 | 1.08 | 0.95 | 0.98 | 0.98 | -0.077 (-7.28%) | 180,700 |
2 Dec 2022 | USD | 1.08 | 1.1 | 1.03 | 1.057 | 1.057 | -0.043 (-3.91%) | 91,400 |
1 Dec 2022 | USD | 1.11 | 1.16 | 1.05 | 1.1 | 1.1 | -0.035 (-3.08%) | 132,500 |
30 Nov 2022 | USD | 1.1 | 1.16 | 1.04 | 1.135 | 1.135 | +0.075 (+7.08%) | 213,000 |
29 Nov 2022 | USD | 1.17 | 1.17 | 1.06 | 1.06 | 1.06 | -0.09 (-7.83%) | 42,400 |
28 Nov 2022 | USD | 1.06 | 1.166 | 1.06 | 1.15 | 1.15 | +0.06 (+5.50%) | 338,000 |
25 Nov 2022 | USD | 1.05 | 1.1 | 1.01 | 1.09 | 1.09 | +0.02 (+1.87%) | 48,800 |
23 Nov 2022 | USD | 1.07 | 1.08 | 1.02 | 1.07 | 1.07 | 0.0 (0.0%) | 137,900 |
22 Nov 2022 | USD | 1.04 | 1.1 | 1 | 1.07 | 1.07 | +0.03 (+2.88%) | 51,500 |
21 Nov 2022 | USD | 1.03 | 1.125 | 1.02 | 1.04 | 1.04 | +0.03 (+2.97%) | 272,000 |
18 Nov 2022 | USD | 1 | 1.08 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 270,200 |