Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.857 | 0.93 | 0.8 | 0.8 | 0.8 | -0.045 (-5.33%) | 91,500 |
16 Dec 2022 | USD | 0.83 | 0.845 | 0.787 | 0.845 | 0.845 | +0.037 (+4.58%) | 117,100 |
15 Dec 2022 | USD | 0.893 | 0.893 | 0.8 | 0.808 | 0.808 | -0.016 (-1.94%) | 168,000 |
14 Dec 2022 | USD | 0.87 | 0.876 | 0.824 | 0.824 | 0.824 | -0.006 (-0.72%) | 120,300 |
13 Dec 2022 | USD | 0.85 | 0.888 | 0.829 | 0.83 | 0.83 | -0.018 (-2.12%) | 50,000 |
12 Dec 2022 | USD | 0.863 | 0.897 | 0.81 | 0.848 | 0.848 | -0.002 (-0.24%) | 112,600 |
9 Dec 2022 | USD | 0.894 | 0.896 | 0.85 | 0.85 | 0.85 | -0.024 (-2.75%) | 33,200 |
8 Dec 2022 | USD | 0.8 | 0.883 | 0.8 | 0.874 | 0.874 | +0.024 (+2.82%) | 122,400 |
7 Dec 2022 | USD | 0.836 | 0.85 | 0.835 | 0.85 | 0.85 | +0.015 (+1.80%) | 24,100 |
6 Dec 2022 | USD | 0.82 | 0.889 | 0.82 | 0.835 | 0.835 | -0.018 (-2.11%) | 61,900 |
5 Dec 2022 | USD | 0.967 | 0.967 | 0.85 | 0.853 | 0.853 | -0.047 (-5.22%) | 67,700 |
2 Dec 2022 | USD | 0.927 | 0.93 | 0.874 | 0.9 | 0.9 | +0.001 (+0.11%) | 50,200 |
1 Dec 2022 | USD | 0.84 | 0.919 | 0.84 | 0.899 | 0.899 | +0.059 (+7.02%) | 87,800 |
30 Nov 2022 | USD | 0.925 | 0.925 | 0.83 | 0.84 | 0.84 | -0.005 (-0.59%) | 164,100 |
29 Nov 2022 | USD | 0.801 | 0.875 | 0.781 | 0.845 | 0.845 | +0.039 (+4.84%) | 108,700 |
28 Nov 2022 | USD | 0.839 | 0.903 | 0.75 | 0.806 | 0.806 | -0.119 (-12.86%) | 215,100 |
25 Nov 2022 | USD | 0.979 | 0.979 | 0.925 | 0.925 | 0.925 | -0.01 (-1.07%) | 34,200 |
23 Nov 2022 | USD | 0.88 | 0.96 | 0.88 | 0.935 | 0.935 | -0.005 (-0.53%) | 61,600 |
22 Nov 2022 | USD | 0.985 | 0.985 | 0.903 | 0.94 | 0.94 | 0.0 (0.0%) | 98,700 |
21 Nov 2022 | USD | 0.96 | 0.96 | 0.927 | 0.94 | 0.94 | +0.01 (+1.08%) | 105,200 |
18 Nov 2022 | USD | 0.91 | 0.94 | 0.9 | 0.93 | 0.93 | +0.019 (+2.09%) | 33,200 |
17 Nov 2022 | USD | 0.961 | 0.961 | 0.9 | 0.911 | 0.911 | -0.025 (-2.67%) | 77,800 |
16 Nov 2022 | USD | 0.908 | 0.995 | 0.898 | 0.936 | 0.936 | +0.048 (+5.41%) | 185,600 |
15 Nov 2022 | USD | 0.85 | 0.896 | 0.831 | 0.888 | 0.888 | +0.026 (+3.02%) | 115,500 |
14 Nov 2022 | USD | 0.847 | 0.88 | 0.828 | 0.862 | 0.862 | +0.012 (+1.41%) | 69,300 |
11 Nov 2022 | USD | 0.88 | 0.88 | 0.847 | 0.85 | 0.85 | -0.011 (-1.28%) | 50,400 |
10 Nov 2022 | USD | 0.83 | 0.861 | 0.817 | 0.861 | 0.861 | +0.061 (+7.62%) | 232,900 |
9 Nov 2022 | USD | 0.838 | 0.84 | 0.783 | 0.8 | 0.8 | -0.022 (-2.68%) | 76,500 |
8 Nov 2022 | USD | 0.843 | 0.843 | 0.822 | 0.822 | 0.822 | -0.014 (-1.67%) | 29,500 |
7 Nov 2022 | USD | 0.84 | 0.85 | 0.82 | 0.836 | 0.836 | -0.002 (-0.24%) | 56,200 |