Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.67 | 0.67 | 0.57 | 0.67 | 0.67 | +0.02 (+3.08%) | 122,800 |
16 Dec 2022 | USD | 0.77 | 0.88 | 0.62 | 0.65 | 0.65 | -0.13 (-16.67%) | 336,000 |
15 Dec 2022 | USD | 0.73 | 0.78 | 0.73 | 0.78 | 0.78 | +0.02 (+2.63%) | 8,700 |
14 Dec 2022 | USD | 0.76 | 0.76 | 0.73 | 0.76 | 0.76 | 0.0 (0.0%) | 26,800 |
13 Dec 2022 | USD | 0.78 | 0.78 | 0.74 | 0.76 | 0.76 | -0.03 (-3.80%) | 12,100 |
12 Dec 2022 | USD | 0.81 | 0.82 | 0.75 | 0.79 | 0.79 | -0.02 (-2.47%) | 14,500 |
9 Dec 2022 | USD | 0.84 | 0.85 | 0.79 | 0.81 | 0.81 | -0.02 (-2.41%) | 31,500 |
8 Dec 2022 | USD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 1,700 |
7 Dec 2022 | USD | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 9,700 |
6 Dec 2022 | USD | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | +0.02 (+2.44%) | 1,900 |
5 Dec 2022 | USD | 0.83 | 0.86 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 800 |
2 Dec 2022 | USD | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 5,600 |
1 Dec 2022 | USD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.03 (-3.45%) | 3,700 |
30 Nov 2022 | USD | 0.9 | 0.9 | 0.85 | 0.87 | 0.87 | -0.03 (-3.33%) | 6,700 |
29 Nov 2022 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
28 Nov 2022 | USD | 0.91 | 0.91 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 8,100 |
25 Nov 2022 | USD | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | -0.05 (-5.26%) | 8,200 |
23 Nov 2022 | USD | 0.94 | 0.95 | 0.91 | 0.95 | 0.95 | +0.01 (+1.06%) | 2,000 |
22 Nov 2022 | USD | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -0.01 (-1.05%) | 7,400 |
21 Nov 2022 | USD | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | +0.02 (+2.15%) | 11,400 |
18 Nov 2022 | USD | 0.9 | 0.95 | 0.9 | 0.93 | 0.93 | +0.03 (+3.33%) | 7,500 |
17 Nov 2022 | USD | 0.84 | 0.93 | 0.84 | 0.9 | 0.9 | +0.06 (+7.14%) | 27,500 |
16 Nov 2022 | USD | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 7,300 |
15 Nov 2022 | USD | 0.87 | 0.9 | 0.8 | 0.85 | 0.85 | -0.02 (-2.30%) | 60,800 |
14 Nov 2022 | USD | 0.88 | 0.9 | 0.87 | 0.87 | 0.87 | -0.04 (-4.40%) | 21,900 |
11 Nov 2022 | USD | 0.92 | 1 | 0.89 | 0.91 | 0.91 | -0.09 (-9%) | 36,600 |
10 Nov 2022 | USD | 1.01 | 1.03 | 0.94 | 1 | 1 | -0.05 (-4.76%) | 11,600 |
9 Nov 2022 | USD | 1.01 | 1.05 | 0.97 | 1.05 | 1.05 | -0.01 (-0.94%) | 16,000 |
8 Nov 2022 | USD | 1.01 | 1.09 | 1.01 | 1.06 | 1.06 | -0.03 (-2.75%) | 6,000 |
7 Nov 2022 | USD | 0.96 | 1.09 | 0.96 | 1.09 | 1.09 | +0.1 (+10.10%) | 51,700 |