Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2022 | USD | 0.989 | 1.012 | 0.963 | 0.973 | 0.973 | -0.041 (-4.04%) | 23,100 |
21 Dec 2022 | USD | 1.02 | 1.14 | 1.014 | 1.014 | 1.014 | +0.024 (+2.42%) | 31,700 |
20 Dec 2022 | USD | 0.911 | 0.99 | 0.9 | 0.99 | 0.99 | +0.102 (+11.49%) | 3,300 |
19 Dec 2022 | USD | 0.937 | 0.999 | 0.888 | 0.888 | 0.888 | -0.018 (-1.99%) | 13,300 |
16 Dec 2022 | USD | 0.928 | 0.928 | 0.842 | 0.906 | 0.906 | -0.062 (-6.40%) | 3,600 |
15 Dec 2022 | USD | 0.953 | 0.968 | 0.953 | 0.968 | 0.968 | -0.02 (-2.02%) | 1,100 |
14 Dec 2022 | USD | 0.988 | 0.988 | 0.988 | 0.988 | 0.988 | +0.04 (+4.22%) | 100 |
13 Dec 2022 | USD | 0.937 | 0.999 | 0.928 | 0.948 | 0.948 | +0.039 (+4.29%) | 11,100 |
12 Dec 2022 | USD | 0.94 | 0.94 | 0.909 | 0.909 | 0.909 | -0.011 (-1.20%) | 1,300 |
9 Dec 2022 | USD | 0.955 | 0.955 | 0.91 | 0.92 | 0.92 | -0.035 (-3.66%) | 23,000 |
8 Dec 2022 | USD | 1 | 1.02 | 0.8 | 0.955 | 0.955 | -0.07 (-6.83%) | 139,900 |
7 Dec 2022 | USD | 1.073 | 1.1 | 1.012 | 1.025 | 1.025 | -0.075 (-6.82%) | 20,900 |
6 Dec 2022 | USD | 1.129 | 1.13 | 1.092 | 1.1 | 1.1 | -0.054 (-4.68%) | 46,000 |
5 Dec 2022 | USD | 1.4 | 1.4 | 1.118 | 1.154 | 1.154 | -0.246 (-17.57%) | 16,300 |
2 Dec 2022 | USD | 1.337 | 1.4 | 1.335 | 1.4 | 1.4 | +0.06 (+4.48%) | 8,200 |
1 Dec 2022 | USD | 1.229 | 1.44 | 1.2 | 1.34 | 1.34 | +0.11 (+8.94%) | 49,700 |
30 Nov 2022 | USD | 1.29 | 1.29 | 1.18 | 1.23 | 1.23 | +0.066 (+5.67%) | 38,100 |
29 Nov 2022 | USD | 1.203 | 1.203 | 1.15 | 1.164 | 1.164 | -0.006 (-0.51%) | 2,200 |
28 Nov 2022 | USD | 1.25 | 1.25 | 1.164 | 1.17 | 1.17 | -0.08 (-6.40%) | 19,200 |
25 Nov 2022 | USD | 1.173 | 1.25 | 1.173 | 1.25 | 1.25 | +0.1 (+8.70%) | 36,400 |
23 Nov 2022 | USD | 1.15 | 1.17 | 1.142 | 1.15 | 1.15 | +0.029 (+2.59%) | 11,500 |
22 Nov 2022 | USD | 1.05 | 1.164 | 1.05 | 1.121 | 1.121 | +0.08 (+7.68%) | 29,100 |
21 Nov 2022 | USD | 1.4 | 1.4 | 0.9 | 1.041 | 1.041 | -0.415 (-28.50%) | 359,300 |
18 Nov 2022 | USD | 1.46 | 1.5 | 1.456 | 1.456 | 1.456 | -0.03 (-2.02%) | 20,300 |
17 Nov 2022 | USD | 1.391 | 1.53 | 1.391 | 1.486 | 1.486 | +0.024 (+1.64%) | 8,200 |
16 Nov 2022 | USD | 1.11 | 1.5 | 1.11 | 1.462 | 1.462 | -0.038 (-2.53%) | 4,900 |
15 Nov 2022 | USD | 1.5 | 1.5 | 1.4 | 1.5 | 1.5 | +0.024 (+1.63%) | 17,800 |
14 Nov 2022 | USD | 1.476 | 1.476 | 1.476 | 1.476 | 1.476 | +0.036 (+2.50%) | 900 |
11 Nov 2022 | USD | 1.3 | 1.49 | 1.3 | 1.44 | 1.44 | +0.137 (+10.51%) | 22,600 |
10 Nov 2022 | USD | 1.205 | 1.33 | 1.198 | 1.303 | 1.303 | +0.105 (+8.76%) | 99,900 |