Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.69 | 0.69 | 0.68 | 0.68 | 3.4 | -0.02 (-2.86%) | 14,900 |
16 Dec 2022 | USD | 0.69 | 0.7 | 0.62 | 0.7 | 3.5 | +0.025 (+3.70%) | 8,700 |
15 Dec 2022 | USD | 0.675 | 0.675 | 0.675 | 0.675 | 3.375 | +0.025 (+3.85%) | 300 |
14 Dec 2022 | USD | 0.7 | 0.7 | 0.6 | 0.65 | 3.25 | -0.05 (-7.14%) | 1,600 |
13 Dec 2022 | USD | 0.65 | 0.718 | 0.65 | 0.7 | 3.5 | -0.02 (-2.78%) | 8,900 |
12 Dec 2022 | USD | 0.72 | 0.72 | 0.72 | 0.72 | 3.6 | +0.04 (+5.88%) | 800 |
9 Dec 2022 | USD | 0.71 | 0.71 | 0.68 | 0.68 | 3.4 | +0.02 (+3.03%) | 2,900 |
8 Dec 2022 | USD | 0.66 | 0.66 | 0.645 | 0.66 | 3.3 | -0.06 (-8.33%) | 3,900 |
7 Dec 2022 | USD | 0.72 | 0.73 | 0.68 | 0.72 | 3.6 | +0.1 (+16.13%) | 7,500 |
6 Dec 2022 | USD | 0.72 | 0.736 | 0.6 | 0.62 | 3.1 | -0.105 (-14.48%) | 11,000 |
5 Dec 2022 | USD | 0.76 | 0.77 | 0.68 | 0.725 | 3.625 | -0.035 (-4.61%) | 30,200 |
2 Dec 2022 | USD | 0.69 | 0.77 | 0.69 | 0.76 | 3.8 | +0.065 (+9.35%) | 4,100 |
1 Dec 2022 | USD | 0.642 | 0.75 | 0.642 | 0.695 | 3.475 | +0.085 (+13.93%) | 94,300 |
30 Nov 2022 | USD | 0.6 | 0.63 | 0.6 | 0.61 | 3.05 | +0.01 (+1.67%) | 26,100 |
29 Nov 2022 | USD | 0.69 | 0.75 | 0.554 | 0.6 | 3 | -0.09 (-13.04%) | 141,600 |
28 Nov 2022 | USD | 0.785 | 0.795 | 0.65 | 0.69 | 3.45 | -0.01 (-1.43%) | 35,300 |
25 Nov 2022 | USD | 0.75 | 0.795 | 0.7 | 0.7 | 3.5 | -0.043 (-5.79%) | 6,300 |
23 Nov 2022 | USD | 0.81 | 0.87 | 0.743 | 0.743 | 3.715 | -0.037 (-4.74%) | 36,500 |
22 Nov 2022 | USD | 0.86 | 0.864 | 0.7 | 0.78 | 3.9 | -0.079 (-9.20%) | 73,400 |
21 Nov 2022 | USD | 0.978 | 1.08 | 0.851 | 0.859 | 4.295 | -0.161 (-15.78%) | 46,200 |
18 Nov 2022 | USD | 1.03 | 1.03 | 0.85 | 1.02 | 5.1 | +0.02 (+2%) | 92,800 |
17 Nov 2022 | USD | 0.98 | 1.09 | 0.956 | 1 | 5 | +0.031 (+3.20%) | 15,700 |
16 Nov 2022 | USD | 1.18 | 1.2 | 0.92 | 0.969 | 4.845 | -0.116 (-10.69%) | 35,800 |
15 Nov 2022 | USD | 1.1 | 1.18 | 1.05 | 1.085 | 5.425 | +0.025 (+2.36%) | 9,200 |
14 Nov 2022 | USD | 1.1 | 1.1 | 1.06 | 1.06 | 5.3 | -0.04 (-3.64%) | 1,700 |
11 Nov 2022 | USD | 1.061 | 1.15 | 1.06 | 1.1 | 5.5 | -0.048 (-4.18%) | 19,800 |
10 Nov 2022 | USD | 1.05 | 1.19 | 1.05 | 1.148 | 5.74 | +0.098 (+9.33%) | 13,600 |
9 Nov 2022 | USD | 1.06 | 1.06 | 1.05 | 1.05 | 5.25 | -0.022 (-2.05%) | 5,400 |
8 Nov 2022 | USD | 1.055 | 1.09 | 1.05 | 1.072 | 5.36 | -0.028 (-2.55%) | 5,800 |
7 Nov 2022 | USD | 1.03 | 1.12 | 1.03 | 1.1 | 5.5 | +0.02 (+1.85%) | 16,100 |