Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 0.87 | 0.87 | 0.752 | 0.77 | 0.77 | -0.07 (-8.33%) | 82,000 |
12 Dec 2022 | USD | 0.774 | 0.889 | 0.75 | 0.84 | 0.84 | +0.066 (+8.53%) | 4,186,100 |
9 Dec 2022 | USD | 0.774 | 0.774 | 0.774 | 0.774 | 0.774 | -0.003 (-0.39%) | 900 |
8 Dec 2022 | USD | 0.745 | 0.78 | 0.745 | 0.777 | 0.777 | +0.04 (+5.43%) | 11,500 |
7 Dec 2022 | USD | 0.77 | 0.788 | 0.735 | 0.737 | 0.737 | -0.062 (-7.76%) | 7,800 |
6 Dec 2022 | USD | 0.8 | 0.8 | 0.72 | 0.799 | 0.799 | +0.019 (+2.44%) | 34,800 |
5 Dec 2022 | USD | 0.8 | 0.807 | 0.78 | 0.78 | 0.78 | -0.006 (-0.76%) | 6,200 |
2 Dec 2022 | USD | 0.77 | 0.815 | 0.77 | 0.786 | 0.786 | -0.004 (-0.51%) | 4,800 |
1 Dec 2022 | USD | 0.821 | 0.83 | 0.76 | 0.79 | 0.79 | -0.059 (-6.95%) | 27,300 |
30 Nov 2022 | USD | 0.895 | 0.895 | 0.811 | 0.849 | 0.849 | +0.018 (+2.17%) | 14,000 |
29 Nov 2022 | USD | 0.899 | 0.899 | 0.81 | 0.831 | 0.831 | -0.035 (-4.04%) | 13,900 |
28 Nov 2022 | USD | 0.78 | 1.13 | 0.76 | 0.866 | 0.866 | +0.068 (+8.52%) | 758,400 |
25 Nov 2022 | USD | 0.798 | 0.798 | 0.798 | 0.798 | 0.798 | +0.008 (+1.01%) | 700 |
23 Nov 2022 | USD | 0.761 | 0.801 | 0.761 | 0.79 | 0.79 | 0.0 (0.0%) | 3,400 |
22 Nov 2022 | USD | 0.819 | 0.829 | 0.762 | 0.79 | 0.79 | -0.03 (-3.66%) | 15,000 |
21 Nov 2022 | USD | 0.793 | 0.821 | 0.761 | 0.82 | 0.82 | +0.065 (+8.61%) | 4,400 |
18 Nov 2022 | USD | 0.761 | 0.84 | 0.755 | 0.755 | 0.755 | -0.09 (-10.65%) | 4,600 |
17 Nov 2022 | USD | 0.761 | 0.845 | 0.761 | 0.845 | 0.845 | +0.019 (+2.30%) | 1,800 |
16 Nov 2022 | USD | 0.755 | 0.839 | 0.755 | 0.826 | 0.826 | +0.006 (+0.73%) | 6,000 |
15 Nov 2022 | USD | 0.782 | 0.839 | 0.751 | 0.82 | 0.82 | -0.009 (-1.09%) | 4,800 |
14 Nov 2022 | USD | 0.83 | 0.83 | 0.829 | 0.829 | 0.829 | -0.001 (-0.12%) | 1,200 |
11 Nov 2022 | USD | 0.835 | 0.839 | 0.761 | 0.83 | 0.83 | 0.0 (0.0%) | 22,500 |
10 Nov 2022 | USD | 0.84 | 0.84 | 0.755 | 0.83 | 0.83 | -0.005 (-0.60%) | 2,900 |
9 Nov 2022 | USD | 0.8 | 0.85 | 0.752 | 0.835 | 0.835 | 0.0 (0.0%) | 29,600 |
8 Nov 2022 | USD | 0.79 | 0.84 | 0.755 | 0.835 | 0.835 | +0.025 (+3.09%) | 6,200 |
7 Nov 2022 | USD | 0.75 | 0.822 | 0.75 | 0.81 | 0.81 | +0.06 (+8%) | 2,900 |
4 Nov 2022 | USD | 0.79 | 0.85 | 0.72 | 0.75 | 0.75 | -0.08 (-9.64%) | 9,700 |
3 Nov 2022 | USD | 0.775 | 0.83 | 0.775 | 0.83 | 0.83 | -0.01 (-1.19%) | 700 |
2 Nov 2022 | USD | 0.84 | 0.85 | 0.78 | 0.84 | 0.84 | +0.03 (+3.70%) | 3,600 |
1 Nov 2022 | USD | 0.798 | 0.83 | 0.717 | 0.81 | 0.81 | 0.0 (0.0%) | 4,900 |