Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 0.96 | 1.05 | 0.7 | 0.771 | 0.771 | -0.229 (-22.90%) | 1,146,900 |
12 Dec 2022 | USD | 1.1 | 1.11 | 0.965 | 1 | 1 | -0.03 (-2.91%) | 207,900 |
9 Dec 2022 | USD | 1.05 | 1.057 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 112,300 |
8 Dec 2022 | USD | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 0.0 (0.0%) | 83,500 |
7 Dec 2022 | USD | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | -0.02 (-1.92%) | 97,100 |
6 Dec 2022 | USD | 1 | 1.17 | 0.97 | 1.04 | 1.04 | +0.04 (+4%) | 164,000 |
5 Dec 2022 | USD | 1.05 | 1.05 | 1 | 1 | 1 | -0.02 (-1.96%) | 63,300 |
2 Dec 2022 | USD | 0.943 | 1.04 | 0.91 | 1.02 | 1.02 | +0.047 (+4.83%) | 231,600 |
1 Dec 2022 | USD | 0.92 | 0.975 | 0.89 | 0.973 | 0.973 | +0.041 (+4.40%) | 124,500 |
30 Nov 2022 | USD | 0.885 | 0.932 | 0.85 | 0.932 | 0.932 | +0.032 (+3.56%) | 146,000 |
29 Nov 2022 | USD | 0.84 | 0.921 | 0.84 | 0.9 | 0.9 | +0.024 (+2.74%) | 63,100 |
28 Nov 2022 | USD | 0.88 | 0.9 | 0.84 | 0.876 | 0.876 | -0.019 (-2.12%) | 18,500 |
25 Nov 2022 | USD | 0.891 | 0.917 | 0.86 | 0.895 | 0.895 | -0.005 (-0.56%) | 43,900 |
23 Nov 2022 | USD | 0.94 | 0.955 | 0.848 | 0.9 | 0.9 | -0.055 (-5.76%) | 103,300 |
22 Nov 2022 | USD | 0.881 | 0.955 | 0.881 | 0.955 | 0.955 | +0.063 (+7.06%) | 120,900 |
21 Nov 2022 | USD | 0.9 | 0.91 | 0.878 | 0.892 | 0.892 | -0.018 (-1.98%) | 50,800 |
18 Nov 2022 | USD | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | +0.008 (+0.89%) | 16,900 |
17 Nov 2022 | USD | 0.87 | 0.915 | 0.87 | 0.902 | 0.902 | -0.007 (-0.77%) | 57,800 |
16 Nov 2022 | USD | 0.93 | 0.93 | 0.87 | 0.909 | 0.909 | -0.003 (-0.33%) | 41,000 |
15 Nov 2022 | USD | 0.844 | 0.912 | 0.844 | 0.912 | 0.912 | +0.042 (+4.83%) | 224,900 |
14 Nov 2022 | USD | 0.81 | 0.88 | 0.79 | 0.87 | 0.87 | +0.028 (+3.33%) | 152,100 |
11 Nov 2022 | USD | 0.82 | 0.86 | 0.777 | 0.842 | 0.842 | +0.012 (+1.45%) | 201,200 |
10 Nov 2022 | USD | 0.75 | 0.85 | 0.737 | 0.83 | 0.83 | +0.089 (+12.01%) | 504,600 |
9 Nov 2022 | USD | 0.798 | 0.798 | 0.738 | 0.741 | 0.741 | -0.051 (-6.44%) | 121,700 |
8 Nov 2022 | USD | 0.869 | 0.881 | 0.749 | 0.792 | 0.792 | -0.057 (-6.71%) | 282,100 |
7 Nov 2022 | USD | 0.82 | 0.886 | 0.82 | 0.849 | 0.849 | +0.014 (+1.68%) | 55,900 |
4 Nov 2022 | USD | 0.863 | 0.898 | 0.81 | 0.835 | 0.835 | -0.029 (-3.36%) | 103,800 |
3 Nov 2022 | USD | 0.864 | 0.916 | 0.851 | 0.864 | 0.864 | 0.0 (0.0%) | 139,300 |
2 Nov 2022 | USD | 0.87 | 0.884 | 0.85 | 0.864 | 0.864 | +0.002 (+0.23%) | 71,000 |
1 Nov 2022 | USD | 0.88 | 0.94 | 0.855 | 0.862 | 0.862 | -0.005 (-0.58%) | 66,200 |