Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2022 | USD | 0.781 | 0.8987 | 0.781 | 0.8384 | 0.8384 | +0.031 (+3.83%) | 121,553 |
30 Nov 2022 | USD | 0.81 | 0.82 | 0.7908 | 0.8075 | 0.8075 | +0.007 (+0.94%) | 39,154 |
29 Nov 2022 | USD | 0.8313 | 0.8399 | 0.8 | 0.8 | 0.8 | -0.015 (-1.84%) | 63,057 |
28 Nov 2022 | USD | 0.807 | 0.83 | 0.781 | 0.815 | 0.815 | +0.007 (+0.87%) | 67,552 |
25 Nov 2022 | USD | 0.82 | 0.82 | 0.7611 | 0.808 | 0.808 | -0.02 (-2.42%) | 29,510 |
23 Nov 2022 | USD | 0.78 | 0.8408 | 0.7602 | 0.828 | 0.828 | +0.03 (+3.76%) | 129,891 |
22 Nov 2022 | USD | 0.78 | 0.7985 | 0.75 | 0.798 | 0.798 | +0.018 (+2.31%) | 109,283 |
21 Nov 2022 | USD | 0.798 | 0.798 | 0.75 | 0.78 | 0.78 | -0.018 (-2.26%) | 72,588 |
18 Nov 2022 | USD | 0.8 | 0.82 | 0.73 | 0.798 | 0.798 | +0.029 (+3.77%) | 226,510 |
17 Nov 2022 | USD | 0.83 | 0.89 | 0.75 | 0.769 | 0.769 | -0.106 (-12.11%) | 263,485 |
16 Nov 2022 | USD | 0.95 | 0.96 | 0.87 | 0.875 | 0.875 | -0.085 (-8.85%) | 151,943 |
15 Nov 2022 | USD | 1.01 | 1.0426 | 0.917 | 0.96 | 0.96 | -0.014 (-1.42%) | 137,619 |
14 Nov 2022 | USD | 1 | 1 | 0.95 | 0.9738 | 0.9738 | +0.004 (+0.38%) | 136,626 |
11 Nov 2022 | USD | 0.965 | 1.05 | 0.9201 | 0.9701 | 0.9701 | +0.038 (+4.11%) | 267,070 |
10 Nov 2022 | USD | 1.03 | 1.1 | 0.9111 | 0.9318 | 0.9318 | -0.038 (-3.94%) | 366,234 |
9 Nov 2022 | USD | 1.08 | 1.18 | 0.95 | 0.97 | 0.97 | -0.11 (-10.19%) | 372,623 |
8 Nov 2022 | USD | 1.12 | 1.18 | 1.07 | 1.08 | 1.08 | -0.04 (-3.57%) | 224,472 |
7 Nov 2022 | USD | 1.18 | 1.1999 | 1.1 | 1.12 | 1.12 | -0.05 (-4.27%) | 192,196 |
4 Nov 2022 | USD | 1.1 | 1.19 | 1.0927 | 1.17 | 1.17 | +0.09 (+8.33%) | 388,823 |
3 Nov 2022 | USD | 1.14 | 1.21 | 1.06 | 1.08 | 1.08 | -0.1 (-8.47%) | 170,046 |
2 Nov 2022 | USD | 1.26 | 1.26 | 1.17 | 1.18 | 1.18 | +0.1 (+9.26%) | 123,001 |
1 Nov 2022 | USD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
31 Oct 2022 | USD | 1.13 | 1.1499 | 1.0536 | 1.08 | 1.08 | -0.04 (-3.57%) | 312,697 |
28 Oct 2022 | USD | 1.15 | 1.18 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 155,376 |
27 Oct 2022 | USD | 1.22 | 1.25 | 1.14 | 1.15 | 1.15 | -0.07 (-5.74%) | 284,319 |
26 Oct 2022 | USD | 1.24 | 1.2975 | 1.215 | 1.22 | 1.22 | -0.04 (-3.17%) | 232,656 |
25 Oct 2022 | USD | 1.24 | 1.29 | 1.21 | 1.26 | 1.26 | 0.0 (0.0%) | 257,000 |
24 Oct 2022 | USD | 1.33 | 1.35 | 1.19 | 1.26 | 1.26 | -0.09 (-6.67%) | 522,800 |
21 Oct 2022 | USD | 1.25 | 1.35 | 1.22 | 1.35 | 1.35 | +0.05 (+3.85%) | 271,700 |
20 Oct 2022 | USD | 1.21 | 1.34 | 1.21 | 1.3 | 1.3 | +0.07 (+5.69%) | 676,100 |