Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 0.764 | 0.9 | 0.753 | 0.871 | 0.871 | +0.104 (+13.56%) | 540,100 |
9 Dec 2022 | USD | 0.72 | 0.77 | 0.71 | 0.767 | 0.767 | +0.025 (+3.37%) | 647,800 |
8 Dec 2022 | USD | 0.668 | 0.77 | 0.668 | 0.742 | 0.742 | +0.009 (+1.23%) | 279,200 |
7 Dec 2022 | USD | 0.76 | 0.78 | 0.693 | 0.733 | 0.733 | -0.031 (-4.06%) | 635,400 |
6 Dec 2022 | USD | 0.78 | 0.815 | 0.751 | 0.764 | 0.764 | -0.033 (-4.14%) | 483,200 |
5 Dec 2022 | USD | 0.81 | 0.861 | 0.78 | 0.797 | 0.797 | -0.03 (-3.63%) | 475,900 |
2 Dec 2022 | USD | 0.76 | 0.861 | 0.728 | 0.827 | 0.827 | +0.072 (+9.54%) | 2,013,900 |
1 Dec 2022 | USD | 0.705 | 0.766 | 0.67 | 0.755 | 0.755 | +0.076 (+11.19%) | 2,428,100 |
30 Nov 2022 | USD | 0.72 | 0.74 | 0.679 | 0.679 | 0.679 | -0.028 (-3.96%) | 1,687,800 |
29 Nov 2022 | USD | 0.748 | 0.748 | 0.69 | 0.707 | 0.707 | -0.014 (-1.94%) | 2,061,600 |
28 Nov 2022 | USD | 0.764 | 0.78 | 0.7 | 0.721 | 0.721 | -0.045 (-5.87%) | 634,200 |
25 Nov 2022 | USD | 0.74 | 0.78 | 0.735 | 0.766 | 0.766 | +0.031 (+4.22%) | 173,600 |
23 Nov 2022 | USD | 0.775 | 0.776 | 0.7 | 0.735 | 0.735 | -0.027 (-3.54%) | 410,000 |
22 Nov 2022 | USD | 0.78 | 0.8 | 0.728 | 0.762 | 0.762 | -0.024 (-3.05%) | 443,000 |
21 Nov 2022 | USD | 0.79 | 0.795 | 0.74 | 0.786 | 0.786 | +0.011 (+1.42%) | 541,600 |
18 Nov 2022 | USD | 0.96 | 0.96 | 0.768 | 0.775 | 0.775 | -0.115 (-12.92%) | 487,100 |
17 Nov 2022 | USD | 0.771 | 0.96 | 0.759 | 0.89 | 0.89 | +0.088 (+10.97%) | 826,500 |
16 Nov 2022 | USD | 0.881 | 0.882 | 0.76 | 0.802 | 0.802 | -0.079 (-8.97%) | 962,900 |
15 Nov 2022 | USD | 0.968 | 0.99 | 0.861 | 0.881 | 0.881 | -0.08 (-8.32%) | 716,600 |
14 Nov 2022 | USD | 0.992 | 1.04 | 0.94 | 0.961 | 0.961 | -0.039 (-3.90%) | 625,200 |
11 Nov 2022 | USD | 0.98 | 1.05 | 0.966 | 1 | 1 | +0.036 (+3.73%) | 415,500 |
10 Nov 2022 | USD | 1.02 | 1.13 | 0.95 | 0.964 | 0.964 | -0.096 (-9.06%) | 650,300 |
9 Nov 2022 | USD | 1.13 | 1.16 | 1.05 | 1.06 | 1.06 | -0.06 (-5.36%) | 248,300 |
8 Nov 2022 | USD | 1.2 | 1.283 | 1.1 | 1.12 | 1.12 | -0.08 (-6.67%) | 276,100 |
7 Nov 2022 | USD | 1.18 | 1.25 | 1.15 | 1.2 | 1.2 | +0.01 (+0.84%) | 247,400 |
4 Nov 2022 | USD | 1.24 | 1.24 | 1.07 | 1.19 | 1.19 | -0.03 (-2.46%) | 336,900 |
3 Nov 2022 | USD | 1.26 | 1.28 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 205,200 |
2 Nov 2022 | USD | 1.31 | 1.335 | 1.2 | 1.23 | 1.23 | -0.11 (-8.21%) | 368,400 |
1 Nov 2022 | USD | 1.48 | 1.48 | 1.34 | 1.34 | 1.34 | -0.05 (-3.60%) | 248,800 |
31 Oct 2022 | USD | 1.41 | 1.45 | 1.33 | 1.39 | 1.39 | -0.05 (-3.47%) | 260,600 |