Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.908 | 0.913 | 0.875 | 0.901 | 0.901 | -0.021 (-2.28%) | 276,400 |
16 Dec 2022 | USD | 0.902 | 0.93 | 0.902 | 0.922 | 0.922 | +0.012 (+1.32%) | 165,000 |
15 Dec 2022 | USD | 0.926 | 0.926 | 0.91 | 0.91 | 0.91 | -0.011 (-1.19%) | 28,800 |
14 Dec 2022 | USD | 0.931 | 0.941 | 0.921 | 0.921 | 0.921 | -0.015 (-1.60%) | 165,000 |
13 Dec 2022 | USD | 0.935 | 0.942 | 0.935 | 0.936 | 0.936 | +0.021 (+2.30%) | 68,300 |
12 Dec 2022 | USD | 0.927 | 0.927 | 0.913 | 0.915 | 0.915 | -0.009 (-0.97%) | 25,700 |
9 Dec 2022 | USD | 0.938 | 0.938 | 0.92 | 0.924 | 0.924 | -0.011 (-1.18%) | 5,800 |
8 Dec 2022 | USD | 0.927 | 0.941 | 0.927 | 0.935 | 0.935 | +0.01 (+1.08%) | 25,900 |
7 Dec 2022 | USD | 0.94 | 0.94 | 0.92 | 0.925 | 0.925 | -0.015 (-1.60%) | 17,800 |
6 Dec 2022 | USD | 0.93 | 0.943 | 0.93 | 0.94 | 0.94 | +0.01 (+1.08%) | 18,900 |
5 Dec 2022 | USD | 0.978 | 0.978 | 0.912 | 0.93 | 0.93 | -0.029 (-3.02%) | 48,300 |
2 Dec 2022 | USD | 0.939 | 0.959 | 0.939 | 0.959 | 0.959 | +0.021 (+2.24%) | 39,500 |
1 Dec 2022 | USD | 0.94 | 0.972 | 0.938 | 0.938 | 0.938 | +0.014 (+1.52%) | 8,000 |
30 Nov 2022 | USD | 0.948 | 0.95 | 0.919 | 0.924 | 0.924 | -0.007 (-0.75%) | 42,300 |
29 Nov 2022 | USD | 0.948 | 0.948 | 0.931 | 0.931 | 0.931 | +0.003 (+0.32%) | 2,300 |
28 Nov 2022 | USD | 0.954 | 0.96 | 0.928 | 0.928 | 0.928 | -0.02 (-2.11%) | 12,800 |
25 Nov 2022 | USD | 0.972 | 0.975 | 0.948 | 0.948 | 0.948 | -0.052 (-5.20%) | 5,400 |
23 Nov 2022 | USD | 0.995 | 1.01 | 0.995 | 1 | 1 | +0.001 (+0.10%) | 7,800 |
22 Nov 2022 | USD | 0.92 | 1 | 0.92 | 0.999 | 0.999 | +0.051 (+5.38%) | 79,800 |
21 Nov 2022 | USD | 0.945 | 0.948 | 0.945 | 0.948 | 0.948 | -0.018 (-1.86%) | 3,000 |
18 Nov 2022 | USD | 0.968 | 0.968 | 0.966 | 0.966 | 0.966 | +0.006 (+0.63%) | 15,300 |
17 Nov 2022 | USD | 0.96 | 0.975 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 2,300 |
16 Nov 2022 | USD | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -0.009 (-0.92%) | 43,000 |
15 Nov 2022 | USD | 0.95 | 0.979 | 0.95 | 0.979 | 0.979 | +0.008 (+0.82%) | 1,900 |
14 Nov 2022 | USD | 0.967 | 0.989 | 0.95 | 0.971 | 0.971 | +0.011 (+1.15%) | 39,300 |
11 Nov 2022 | USD | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.005 (-0.52%) | 2,600 |
10 Nov 2022 | USD | 0.955 | 0.965 | 0.955 | 0.965 | 0.965 | +0.025 (+2.66%) | 24,100 |
9 Nov 2022 | USD | 0.968 | 0.97 | 0.94 | 0.94 | 0.94 | -0.029 (-2.99%) | 19,500 |
8 Nov 2022 | USD | 0.92 | 0.97 | 0.92 | 0.969 | 0.969 | +0.038 (+4.08%) | 11,600 |
7 Nov 2022 | USD | 0.947 | 0.953 | 0.931 | 0.931 | 0.931 | -0.002 (-0.21%) | 2,200 |