Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.72 | 0.72 | 0.64 | 0.64 | 0.64 | -0.07 (-9.86%) | 10,774,500 |
16 Dec 2022 | USD | 0.72 | 0.77 | 0.7 | 0.71 | 0.71 | -0.03 (-4.05%) | 52,823,200 |
15 Dec 2022 | USD | 0.77 | 0.77 | 0.72 | 0.74 | 0.74 | -0.02 (-2.63%) | 5,885,400 |
14 Dec 2022 | USD | 0.76 | 0.8 | 0.73 | 0.76 | 0.76 | -0.02 (-2.56%) | 7,061,700 |
13 Dec 2022 | USD | 0.79 | 0.84 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 5,046,800 |
12 Dec 2022 | USD | 0.79 | 0.79 | 0.73 | 0.77 | 0.77 | 0.0 (0.0%) | 5,258,700 |
9 Dec 2022 | USD | 0.81 | 0.81 | 0.76 | 0.77 | 0.77 | -0.03 (-3.75%) | 6,736,100 |
8 Dec 2022 | USD | 0.82 | 0.83 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 4,591,600 |
7 Dec 2022 | USD | 0.82 | 0.83 | 0.77 | 0.8 | 0.8 | -0.01 (-1.23%) | 8,821,600 |
6 Dec 2022 | USD | 0.88 | 0.88 | 0.78 | 0.81 | 0.81 | -0.04 (-4.71%) | 8,766,000 |
5 Dec 2022 | USD | 0.9 | 0.93 | 0.72 | 0.85 | 0.85 | -0.14 (-14.14%) | 16,021,800 |
2 Dec 2022 | USD | 1 | 1.01 | 0.97 | 0.99 | 0.99 | -0.02 (-1.98%) | 1,588,500 |
1 Dec 2022 | USD | 1 | 1.05 | 0.99 | 1.01 | 1.01 | +0.02 (+2.02%) | 2,261,000 |
30 Nov 2022 | USD | 1.01 | 1.02 | 0.97 | 0.99 | 0.99 | -0.02 (-1.98%) | 7,890,600 |
29 Nov 2022 | USD | 0.97 | 1.05 | 0.97 | 1.01 | 1.01 | +0.03 (+3.06%) | 1,523,600 |
28 Nov 2022 | USD | 1.04 | 1.07 | 0.96 | 0.98 | 0.98 | -0.05 (-4.85%) | 2,443,500 |
25 Nov 2022 | USD | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 706,900 |
23 Nov 2022 | USD | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 1,432,600 |
22 Nov 2022 | USD | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | +0.01 (+0.96%) | 1,124,000 |
21 Nov 2022 | USD | 1.07 | 1.09 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 1,012,500 |
18 Nov 2022 | USD | 1.13 | 1.13 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 1,279,900 |
17 Nov 2022 | USD | 1.08 | 1.09 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 1,424,500 |
16 Nov 2022 | USD | 1.15 | 1.18 | 1.06 | 1.07 | 1.07 | -0.11 (-9.32%) | 1,645,400 |
15 Nov 2022 | USD | 1.19 | 1.22 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 1,299,400 |
14 Nov 2022 | USD | 1.24 | 1.25 | 1.16 | 1.16 | 1.16 | -0.08 (-6.45%) | 1,721,500 |
11 Nov 2022 | USD | 1.32 | 1.33 | 1.22 | 1.24 | 1.24 | -0.09 (-6.77%) | 2,103,100 |
10 Nov 2022 | USD | 1.22 | 1.34 | 1.22 | 1.33 | 1.33 | +0.16 (+13.68%) | 2,465,200 |
9 Nov 2022 | USD | 1.27 | 1.27 | 1.16 | 1.17 | 1.17 | -0.09 (-7.14%) | 1,063,700 |
8 Nov 2022 | USD | 1.28 | 1.31 | 1.23 | 1.26 | 1.26 | -0.02 (-1.56%) | 2,204,300 |
7 Nov 2022 | USD | 1.2 | 1.28 | 1.18 | 1.28 | 1.28 | +0.08 (+6.67%) | 1,417,400 |