Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 0.639 | 0.65 | 0.608 | 0.61 | 0.61 | -0.004 (-0.65%) | 95,100 |
9 Dec 2022 | USD | 0.66 | 0.68 | 0.612 | 0.614 | 0.614 | -0.046 (-6.97%) | 162,000 |
8 Dec 2022 | USD | 0.61 | 0.66 | 0.6 | 0.66 | 0.66 | +0.05 (+8.20%) | 123,900 |
7 Dec 2022 | USD | 0.648 | 0.656 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 110,600 |
6 Dec 2022 | USD | 0.682 | 0.685 | 0.63 | 0.63 | 0.63 | -0.04 (-5.97%) | 67,000 |
5 Dec 2022 | USD | 0.68 | 0.7 | 0.651 | 0.67 | 0.67 | -0.016 (-2.33%) | 64,100 |
2 Dec 2022 | USD | 0.65 | 0.7 | 0.65 | 0.686 | 0.686 | +0.026 (+3.94%) | 119,800 |
1 Dec 2022 | USD | 0.7 | 0.71 | 0.65 | 0.66 | 0.66 | -0.03 (-4.35%) | 68,500 |
30 Nov 2022 | USD | 0.698 | 0.708 | 0.642 | 0.69 | 0.69 | -0.01 (-1.43%) | 121,600 |
29 Nov 2022 | USD | 0.71 | 0.75 | 0.7 | 0.7 | 0.7 | -0.03 (-4.11%) | 83,400 |
28 Nov 2022 | USD | 0.749 | 0.75 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 15,300 |
25 Nov 2022 | USD | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | +0.02 (+2.78%) | 23,200 |
23 Nov 2022 | USD | 0.739 | 0.75 | 0.7 | 0.72 | 0.72 | +0.029 (+4.20%) | 37,300 |
22 Nov 2022 | USD | 0.757 | 0.78 | 0.69 | 0.691 | 0.691 | -0.069 (-9.08%) | 277,700 |
21 Nov 2022 | USD | 0.8 | 0.813 | 0.76 | 0.76 | 0.76 | -0.036 (-4.52%) | 61,300 |
18 Nov 2022 | USD | 0.83 | 0.83 | 0.731 | 0.796 | 0.796 | -0.024 (-2.93%) | 107,100 |
17 Nov 2022 | USD | 0.84 | 0.845 | 0.8 | 0.82 | 0.82 | -0.02 (-2.38%) | 49,900 |
16 Nov 2022 | USD | 0.83 | 0.885 | 0.825 | 0.84 | 0.84 | -0.001 (-0.12%) | 117,000 |
15 Nov 2022 | USD | 0.845 | 0.86 | 0.824 | 0.841 | 0.841 | +0.002 (+0.24%) | 76,600 |
14 Nov 2022 | USD | 0.884 | 0.9 | 0.811 | 0.839 | 0.839 | -0.059 (-6.57%) | 120,700 |
11 Nov 2022 | USD | 0.873 | 0.9 | 0.85 | 0.898 | 0.898 | +0.078 (+9.51%) | 136,000 |
10 Nov 2022 | USD | 0.775 | 0.85 | 0.76 | 0.82 | 0.82 | +0.06 (+7.89%) | 104,700 |
9 Nov 2022 | USD | 0.8 | 0.8 | 0.74 | 0.76 | 0.76 | -0.038 (-4.76%) | 201,900 |
8 Nov 2022 | USD | 0.774 | 0.829 | 0.75 | 0.798 | 0.798 | 0.0 (0.0%) | 108,100 |
7 Nov 2022 | USD | 0.74 | 0.81 | 0.73 | 0.798 | 0.798 | +0.078 (+10.83%) | 254,300 |
4 Nov 2022 | USD | 0.832 | 0.85 | 0.67 | 0.72 | 0.72 | -0.112 (-13.46%) | 363,700 |
3 Nov 2022 | USD | 0.939 | 0.939 | 0.83 | 0.832 | 0.832 | -0.076 (-8.37%) | 236,900 |
2 Nov 2022 | USD | 0.797 | 0.96 | 0.77 | 0.908 | 0.908 | +0.138 (+17.92%) | 1,066,100 |
1 Nov 2022 | USD | 0.749 | 0.775 | 0.692 | 0.77 | 0.77 | +0.058 (+8.15%) | 232,000 |
31 Oct 2022 | USD | 0.72 | 0.72 | 0.69 | 0.712 | 0.712 | -0.004 (-0.56%) | 98,300 |