Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.69 | 0.7 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 155,000 |
16 Dec 2022 | USD | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 63,200 |
15 Dec 2022 | USD | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 52,000 |
14 Dec 2022 | USD | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 58,400 |
13 Dec 2022 | USD | 0.7 | 0.73 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 63,700 |
12 Dec 2022 | USD | 0.66 | 0.73 | 0.66 | 0.7 | 0.7 | -0.02 (-2.78%) | 122,100 |
9 Dec 2022 | USD | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 51,000 |
8 Dec 2022 | USD | 0.73 | 0.73 | 0.71 | 0.73 | 0.73 | +0.01 (+1.39%) | 92,400 |
7 Dec 2022 | USD | 0.76 | 0.76 | 0.71 | 0.72 | 0.72 | -0.02 (-2.70%) | 116,300 |
6 Dec 2022 | USD | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 38,700 |
5 Dec 2022 | USD | 0.74 | 0.77 | 0.73 | 0.74 | 0.74 | -0.02 (-2.63%) | 175,900 |
2 Dec 2022 | USD | 0.74 | 0.76 | 0.73 | 0.76 | 0.76 | +0.01 (+1.33%) | 86,300 |
1 Dec 2022 | USD | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 73,900 |
30 Nov 2022 | USD | 0.76 | 0.77 | 0.74 | 0.77 | 0.77 | +0.02 (+2.67%) | 109,800 |
29 Nov 2022 | USD | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | -0.01 (-1.32%) | 63,500 |
28 Nov 2022 | USD | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 60,000 |
25 Nov 2022 | USD | 0.73 | 0.78 | 0.73 | 0.77 | 0.77 | 0.0 (0.0%) | 69,400 |
23 Nov 2022 | USD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 55,700 |
22 Nov 2022 | USD | 0.78 | 0.8 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 60,400 |
21 Nov 2022 | USD | 0.78 | 0.8 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 39,700 |
18 Nov 2022 | USD | 0.79 | 0.81 | 0.77 | 0.79 | 0.79 | -0.03 (-3.66%) | 87,900 |
17 Nov 2022 | USD | 0.79 | 0.82 | 0.77 | 0.82 | 0.82 | +0.03 (+3.80%) | 167,500 |
16 Nov 2022 | USD | 0.8 | 0.8 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 86,600 |
15 Nov 2022 | USD | 0.78 | 0.85 | 0.78 | 0.8 | 0.8 | -0.03 (-3.61%) | 97,900 |
14 Nov 2022 | USD | 0.81 | 0.85 | 0.79 | 0.83 | 0.83 | +0.01 (+1.22%) | 70,800 |
11 Nov 2022 | USD | 0.74 | 0.82 | 0.74 | 0.82 | 0.82 | +0.03 (+3.80%) | 71,600 |
10 Nov 2022 | USD | 0.79 | 0.84 | 0.77 | 0.79 | 0.79 | +0.02 (+2.60%) | 119,600 |
9 Nov 2022 | USD | 0.8 | 0.8 | 0.76 | 0.77 | 0.77 | -0.03 (-3.75%) | 214,700 |
8 Nov 2022 | USD | 0.8 | 0.81 | 0.78 | 0.8 | 0.8 | +0.03 (+3.90%) | 45,400 |
7 Nov 2022 | USD | 0.8 | 0.8 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 149,300 |