Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 0.685 | 0.75 | 0.652 | 0.712 | 0.712 | +0.052 (+7.88%) | 558,400 |
2 Dec 2022 | USD | 0.664 | 0.683 | 0.643 | 0.66 | 0.66 | -0.005 (-0.75%) | 90,600 |
1 Dec 2022 | USD | 0.65 | 0.665 | 0.64 | 0.665 | 0.665 | -0.005 (-0.75%) | 80,000 |
30 Nov 2022 | USD | 0.658 | 0.675 | 0.635 | 0.67 | 0.67 | +0.012 (+1.82%) | 121,000 |
29 Nov 2022 | USD | 0.65 | 0.67 | 0.63 | 0.658 | 0.658 | +0.018 (+2.81%) | 197,100 |
28 Nov 2022 | USD | 0.65 | 0.68 | 0.63 | 0.64 | 0.64 | -0.027 (-4.05%) | 153,300 |
25 Nov 2022 | USD | 0.68 | 0.68 | 0.63 | 0.667 | 0.667 | -0.013 (-1.91%) | 189,300 |
23 Nov 2022 | USD | 0.703 | 0.703 | 0.65 | 0.68 | 0.68 | +0.011 (+1.64%) | 34,400 |
22 Nov 2022 | USD | 0.688 | 0.688 | 0.65 | 0.669 | 0.669 | -0.016 (-2.34%) | 43,300 |
21 Nov 2022 | USD | 0.65 | 0.685 | 0.65 | 0.685 | 0.685 | +0.014 (+2.09%) | 10,800 |
18 Nov 2022 | USD | 0.658 | 0.685 | 0.65 | 0.671 | 0.671 | -0.034 (-4.82%) | 211,200 |
17 Nov 2022 | USD | 0.698 | 0.72 | 0.66 | 0.705 | 0.705 | -0.015 (-2.08%) | 298,500 |
16 Nov 2022 | USD | 0.69 | 0.72 | 0.66 | 0.72 | 0.72 | -0.01 (-1.37%) | 367,300 |
15 Nov 2022 | USD | 0.673 | 0.73 | 0.66 | 0.73 | 0.73 | +0.066 (+9.94%) | 414,200 |
14 Nov 2022 | USD | 0.651 | 0.678 | 0.631 | 0.664 | 0.664 | +0.024 (+3.75%) | 502,600 |
11 Nov 2022 | USD | 0.62 | 0.674 | 0.61 | 0.64 | 0.64 | 0.0 (0.0%) | 433,200 |
10 Nov 2022 | USD | 0.63 | 0.64 | 0.605 | 0.64 | 0.64 | +0.03 (+4.92%) | 50,900 |
9 Nov 2022 | USD | 0.61 | 0.639 | 0.58 | 0.61 | 0.61 | -0.029 (-4.54%) | 214,500 |
8 Nov 2022 | USD | 0.6 | 0.65 | 0.598 | 0.639 | 0.639 | +0.016 (+2.57%) | 415,800 |
7 Nov 2022 | USD | 0.628 | 0.64 | 0.607 | 0.623 | 0.623 | -0.017 (-2.66%) | 263,100 |
4 Nov 2022 | USD | 0.66 | 0.673 | 0.63 | 0.64 | 0.64 | -0.023 (-3.47%) | 296,200 |
3 Nov 2022 | USD | 0.686 | 0.69 | 0.62 | 0.663 | 0.663 | -0.008 (-1.19%) | 108,100 |
2 Nov 2022 | USD | 0.69 | 0.69 | 0.65 | 0.671 | 0.671 | -0.008 (-1.18%) | 484,400 |
1 Nov 2022 | USD | 0.71 | 0.73 | 0.65 | 0.679 | 0.679 | -0.001 (-0.15%) | 172,300 |
31 Oct 2022 | USD | 0.688 | 0.709 | 0.65 | 0.68 | 0.68 | -0.051 (-6.98%) | 572,600 |
28 Oct 2022 | USD | 0.72 | 0.798 | 0.71 | 0.731 | 0.731 | -0.053 (-6.76%) | 362,300 |
27 Oct 2022 | USD | 0.86 | 0.87 | 0.751 | 0.784 | 0.784 | -0.104 (-11.71%) | 631,000 |
26 Oct 2022 | USD | 0.9 | 0.95 | 0.85 | 0.888 | 0.888 | -0.012 (-1.33%) | 93,000 |
25 Oct 2022 | USD | 0.945 | 0.95 | 0.82 | 0.9 | 0.9 | -0.051 (-5.36%) | 247,800 |
24 Oct 2022 | USD | 1.04 | 1.04 | 0.951 | 0.951 | 0.951 | -0.079 (-7.67%) | 170,600 |