Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 0.855 | 0.97 | 0.855 | 0.92 | 0.92 | -0.02 (-2.13%) | 100,200 |
9 Dec 2022 | USD | 0.91 | 0.98 | 0.91 | 0.94 | 0.94 | 0.0 (0.0%) | 41,400 |
8 Dec 2022 | USD | 0.85 | 0.94 | 0.85 | 0.94 | 0.94 | +0.058 (+6.58%) | 6,500 |
7 Dec 2022 | USD | 0.891 | 0.891 | 0.832 | 0.882 | 0.882 | -0.038 (-4.13%) | 21,300 |
6 Dec 2022 | USD | 0.905 | 0.92 | 0.9 | 0.92 | 0.92 | -0.034 (-3.56%) | 26,700 |
5 Dec 2022 | USD | 0.91 | 0.96 | 0.9 | 0.954 | 0.954 | +0.044 (+4.84%) | 11,900 |
2 Dec 2022 | USD | 0.88 | 0.95 | 0.88 | 0.91 | 0.91 | +0.03 (+3.41%) | 4,800 |
1 Dec 2022 | USD | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 9,400 |
30 Nov 2022 | USD | 0.92 | 0.98 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 26,100 |
29 Nov 2022 | USD | 0.9 | 0.92 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 11,600 |
28 Nov 2022 | USD | 0.87 | 0.98 | 0.87 | 0.9 | 0.9 | +0.01 (+1.12%) | 37,100 |
25 Nov 2022 | USD | 0.97 | 0.97 | 0.89 | 0.89 | 0.89 | -0.03 (-3.26%) | 3,500 |
23 Nov 2022 | USD | 0.9 | 0.925 | 0.895 | 0.92 | 0.92 | +0.02 (+2.22%) | 4,100 |
22 Nov 2022 | USD | 0.92 | 0.93 | 0.86 | 0.9 | 0.9 | +0.02 (+2.27%) | 9,300 |
21 Nov 2022 | USD | 0.905 | 0.93 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 20,400 |
18 Nov 2022 | USD | 0.937 | 0.99 | 0.89 | 0.89 | 0.89 | -0.064 (-6.71%) | 11,700 |
17 Nov 2022 | USD | 0.87 | 0.954 | 0.87 | 0.954 | 0.954 | +0.059 (+6.59%) | 6,100 |
16 Nov 2022 | USD | 0.98 | 0.99 | 0.86 | 0.895 | 0.895 | -0.055 (-5.79%) | 10,000 |
15 Nov 2022 | USD | 0.97 | 0.986 | 0.9 | 0.95 | 0.95 | -0.002 (-0.21%) | 26,700 |
14 Nov 2022 | USD | 0.921 | 0.96 | 0.883 | 0.952 | 0.952 | +0.031 (+3.37%) | 10,200 |
11 Nov 2022 | USD | 0.92 | 0.96 | 0.92 | 0.921 | 0.921 | -0.025 (-2.64%) | 21,200 |
10 Nov 2022 | USD | 0.92 | 0.956 | 0.92 | 0.946 | 0.946 | -0.004 (-0.42%) | 7,000 |
9 Nov 2022 | USD | 0.901 | 0.978 | 0.901 | 0.95 | 0.95 | +0.039 (+4.28%) | 19,900 |
8 Nov 2022 | USD | 0.98 | 0.98 | 0.901 | 0.911 | 0.911 | -0.139 (-13.24%) | 39,600 |
7 Nov 2022 | USD | 0.86 | 1.05 | 0.86 | 1.05 | 1.05 | +0.173 (+19.73%) | 357,400 |
4 Nov 2022 | USD | 0.839 | 0.877 | 0.812 | 0.877 | 0.877 | +0.022 (+2.57%) | 24,000 |
3 Nov 2022 | USD | 0.855 | 0.86 | 0.84 | 0.855 | 0.855 | -0.005 (-0.58%) | 16,800 |
2 Nov 2022 | USD | 0.89 | 0.894 | 0.825 | 0.86 | 0.86 | -0.04 (-4.44%) | 121,300 |
1 Nov 2022 | USD | 0.92 | 0.92 | 0.873 | 0.9 | 0.9 | +0.004 (+0.45%) | 266,000 |
31 Oct 2022 | USD | 0.883 | 0.91 | 0.88 | 0.896 | 0.896 | +0.017 (+1.93%) | 87,000 |