Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 0.8 | 0.8 | 0.77 | 0.79 | 0.79 | -0.04 (-4.82%) | 73,900 |
9 Dec 2022 | USD | 0.79 | 0.83 | 0.77 | 0.83 | 0.83 | +0.04 (+5.06%) | 3,300 |
8 Dec 2022 | USD | 0.78 | 0.79 | 0.76 | 0.79 | 0.79 | 0.0 (0.0%) | 9,400 |
7 Dec 2022 | USD | 0.78 | 0.81 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 52,300 |
6 Dec 2022 | USD | 0.78 | 0.81 | 0.76 | 0.78 | 0.78 | -0.02 (-2.50%) | 11,200 |
5 Dec 2022 | USD | 0.83 | 0.83 | 0.78 | 0.8 | 0.8 | -0.04 (-4.76%) | 15,300 |
2 Dec 2022 | USD | 0.89 | 0.89 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 1,500 |
1 Dec 2022 | USD | 0.87 | 0.87 | 0.83 | 0.86 | 0.86 | -0.047 (-5.18%) | 19,500 |
30 Nov 2022 | USD | 0.907 | 0.907 | 0.907 | 0.907 | 0.907 | +0.003 (+0.33%) | 37,985 |
29 Nov 2022 | USD | 0.904 | 0.904 | 0.904 | 0.904 | 0.904 | +0.018 (+2.03%) | 11,160 |
28 Nov 2022 | USD | 0.886 | 0.886 | 0.886 | 0.886 | 0.886 | -0.002 (-0.23%) | 6,992 |
25 Nov 2022 | USD | 0.888 | 0.888 | 0.888 | 0.888 | 0.888 | +0.002 (+0.23%) | 12,230 |
23 Nov 2022 | USD | 0.886 | 0.886 | 0.886 | 0.886 | 0.886 | -0.074 (-7.71%) | 8,115 |
22 Nov 2022 | USD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.021 (-2.14%) | 12,886 |
21 Nov 2022 | USD | 0.981 | 0.981 | 0.981 | 0.981 | 0.981 | +0.081 (+9%) | 8,849 |
18 Nov 2022 | USD | 0.91 | 0.92 | 0.9 | 0.9 | 0.9 | +0.05 (+5.88%) | 4,100 |
17 Nov 2022 | USD | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | -0.026 (-2.95%) | 25,500 |
16 Nov 2022 | USD | 0.9161 | 0.9161 | 0.8758 | 0.8758 | 0.8758 | -0.079 (-8.29%) | 42,090 |
15 Nov 2022 | USD | 0.9384 | 0.975 | 0.9 | 0.955 | 0.955 | +0.032 (+3.51%) | 4,879 |
14 Nov 2022 | USD | 0.9053 | 0.9361 | 0.905 | 0.9226 | 0.9226 | +0.023 (+2.51%) | 8,967 |
11 Nov 2022 | USD | 0.86 | 0.92 | 0.86 | 0.9 | 0.9 | 0.0 (0.0%) | 15,100 |
10 Nov 2022 | USD | 0.96 | 0.96 | 0.89 | 0.9 | 0.9 | -0.148 (-14.12%) | 29,500 |
9 Nov 2022 | USD | 1.048 | 1.048 | 1.048 | 1.048 | 1.048 | -0.016 (-1.50%) | 22,675 |
8 Nov 2022 | USD | 1.064 | 1.064 | 1.064 | 1.064 | 1.064 | -0.017 (-1.57%) | 13,373 |
7 Nov 2022 | USD | 1.081 | 1.081 | 1.081 | 1.081 | 1.081 | +0.021 (+1.98%) | 62,654 |
4 Nov 2022 | USD | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 126,200 |
3 Nov 2022 | USD | 1 | 1.08 | 1 | 1.08 | 1.08 | +0.04 (+3.85%) | 75,900 |
2 Nov 2022 | USD | 1.05 | 1.06 | 1 | 1.04 | 1.04 | -0.01 (-0.95%) | 8,700 |
1 Nov 2022 | USD | 1.06 | 1.09 | 1.02 | 1.05 | 1.05 | -0.01 (-0.94%) | 67,800 |
31 Oct 2022 | USD | 1 | 1.1 | 1 | 1.06 | 1.06 | +0.05 (+4.95%) | 130,600 |