Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.82 | 0.85 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 532,600 |
16 Dec 2022 | USD | 0.81 | 0.85 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 925,000 |
15 Dec 2022 | USD | 0.91 | 0.92 | 0.82 | 0.84 | 0.84 | -0.08 (-8.70%) | 1,036,300 |
14 Dec 2022 | USD | 0.93 | 0.94 | 0.9 | 0.92 | 0.92 | -0.04 (-4.17%) | 581,700 |
13 Dec 2022 | USD | 1.03 | 1.04 | 0.92 | 0.96 | 0.96 | -0.03 (-3.03%) | 494,300 |
12 Dec 2022 | USD | 1.04 | 1.05 | 0.91 | 0.99 | 0.99 | -0.05 (-4.81%) | 1,131,400 |
9 Dec 2022 | USD | 1.1 | 1.12 | 1.02 | 1.04 | 1.04 | -0.05 (-4.59%) | 364,800 |
8 Dec 2022 | USD | 1.11 | 1.15 | 1.07 | 1.09 | 1.09 | -0.02 (-1.80%) | 584,600 |
7 Dec 2022 | USD | 1.13 | 1.16 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 296,500 |
6 Dec 2022 | USD | 1.07 | 1.17 | 1.05 | 1.14 | 1.14 | +0.04 (+3.64%) | 814,600 |
5 Dec 2022 | USD | 1.12 | 1.14 | 1.05 | 1.1 | 1.1 | -0.06 (-5.17%) | 568,900 |
2 Dec 2022 | USD | 1.07 | 1.17 | 1.05 | 1.16 | 1.16 | +0.03 (+2.65%) | 573,100 |
1 Dec 2022 | USD | 1.24 | 1.24 | 1.12 | 1.13 | 1.13 | -0.07 (-5.83%) | 876,100 |
30 Nov 2022 | USD | 1.01 | 1.23 | 1 | 1.2 | 1.2 | +0.17 (+16.50%) | 2,058,200 |
29 Nov 2022 | USD | 1.04 | 1.05 | 0.99 | 1.03 | 1.03 | +0.02 (+1.98%) | 547,300 |
28 Nov 2022 | USD | 0.95 | 1.01 | 0.92 | 1.01 | 1.01 | +0.03 (+3.06%) | 713,300 |
25 Nov 2022 | USD | 0.95 | 1.04 | 0.86 | 0.98 | 0.98 | +0.02 (+2.08%) | 151,700 |
23 Nov 2022 | USD | 0.91 | 0.99 | 0.9 | 0.96 | 0.96 | +0.04 (+4.35%) | 416,500 |
22 Nov 2022 | USD | 0.92 | 0.95 | 0.87 | 0.92 | 0.92 | +0.03 (+3.37%) | 409,700 |
21 Nov 2022 | USD | 0.98 | 0.99 | 0.87 | 0.89 | 0.89 | -0.13 (-12.75%) | 753,700 |
18 Nov 2022 | USD | 1.08 | 1.12 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 1,029,500 |
17 Nov 2022 | USD | 0.87 | 1.07 | 0.83 | 1.05 | 1.05 | +0.16 (+17.98%) | 1,549,800 |
16 Nov 2022 | USD | 0.91 | 0.94 | 0.83 | 0.89 | 0.89 | +0.02 (+2.30%) | 854,200 |
15 Nov 2022 | USD | 0.84 | 0.89 | 0.82 | 0.87 | 0.87 | +0.04 (+4.82%) | 569,500 |
14 Nov 2022 | USD | 0.95 | 0.95 | 0.83 | 0.83 | 0.83 | -0.09 (-9.78%) | 608,400 |
11 Nov 2022 | USD | 0.83 | 0.93 | 0.8 | 0.92 | 0.92 | +0.08 (+9.52%) | 367,900 |
10 Nov 2022 | USD | 0.78 | 0.88 | 0.78 | 0.84 | 0.84 | +0.08 (+10.53%) | 416,100 |
9 Nov 2022 | USD | 0.81 | 0.83 | 0.75 | 0.76 | 0.76 | -0.07 (-8.43%) | 549,500 |
8 Nov 2022 | USD | 0.89 | 0.89 | 0.8 | 0.83 | 0.83 | -0.03 (-3.49%) | 476,700 |
7 Nov 2022 | USD | 0.87 | 0.89 | 0.81 | 0.86 | 0.86 | +0.02 (+2.38%) | 437,100 |