Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2022 | USD | 0.69 | 0.7 | 0.65 | 0.67 | 0.67 | -0.05 (-6.94%) | 148,700 |
27 Dec 2022 | USD | 0.74 | 0.75 | 0.7 | 0.72 | 0.72 | -0.02 (-2.70%) | 176,900 |
23 Dec 2022 | USD | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | +0.01 (+1.37%) | 16,800 |
22 Dec 2022 | USD | 0.75 | 0.76 | 0.73 | 0.73 | 0.73 | -0.03 (-3.95%) | 29,700 |
21 Dec 2022 | USD | 0.72 | 0.77 | 0.72 | 0.76 | 0.76 | +0.04 (+5.56%) | 101,400 |
20 Dec 2022 | USD | 0.72 | 0.75 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 30,800 |
19 Dec 2022 | USD | 0.74 | 0.75 | 0.7 | 0.71 | 0.71 | -0.02 (-2.74%) | 138,800 |
16 Dec 2022 | USD | 0.73 | 0.74 | 0.71 | 0.73 | 0.73 | 0.0 (0.0%) | 54,400 |
15 Dec 2022 | USD | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 14,000 |
14 Dec 2022 | USD | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 24,600 |
13 Dec 2022 | USD | 0.74 | 0.74 | 0.71 | 0.74 | 0.74 | 0.0 (0.0%) | 76,900 |
12 Dec 2022 | USD | 0.73 | 0.75 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 10,500 |
9 Dec 2022 | USD | 0.75 | 0.76 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 22,600 |
8 Dec 2022 | USD | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 58,800 |
7 Dec 2022 | USD | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 44,000 |
6 Dec 2022 | USD | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 39,800 |
5 Dec 2022 | USD | 0.77 | 0.79 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 125,900 |
2 Dec 2022 | USD | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 14,900 |
1 Dec 2022 | USD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 58,500 |
30 Nov 2022 | USD | 0.78 | 0.8 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 4,500 |
29 Nov 2022 | USD | 0.78 | 0.8 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 11,800 |
28 Nov 2022 | USD | 0.76 | 0.8 | 0.75 | 0.8 | 0.8 | +0.02 (+2.56%) | 131,800 |
25 Nov 2022 | USD | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 1,400 |
23 Nov 2022 | USD | 0.79 | 0.8 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 38,900 |
22 Nov 2022 | USD | 0.79 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 12,200 |
21 Nov 2022 | USD | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 32,300 |
18 Nov 2022 | USD | 0.79 | 0.8 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 23,600 |
17 Nov 2022 | USD | 0.83 | 0.83 | 0.8 | 0.8 | 0.8 | -0.03 (-3.61%) | 25,700 |
16 Nov 2022 | USD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 6,500 |
15 Nov 2022 | USD | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 62,100 |