Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 0.8 | 0.85 | 0.8 | 0.83 | 0.83 | +0.05 (+6.41%) | 87,800 |
12 Dec 2022 | USD | 0.79 | 0.81 | 0.78 | 0.78 | 0.78 | -0.07 (-8.24%) | 1,300 |
9 Dec 2022 | USD | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 8,500 |
8 Dec 2022 | USD | 0.8 | 0.83 | 0.79 | 0.83 | 0.83 | +0.04 (+5.06%) | 194,700 |
7 Dec 2022 | USD | 0.85 | 0.85 | 0.79 | 0.79 | 0.79 | -0.07 (-8.14%) | 1,400 |
6 Dec 2022 | USD | 0.81 | 0.86 | 0.8 | 0.86 | 0.86 | -0.04 (-4.44%) | 31,200 |
5 Dec 2022 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 1,000 |
2 Dec 2022 | USD | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | +0.05 (+5.88%) | 2,500 |
1 Dec 2022 | USD | 0.94 | 0.96 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 19,600 |
30 Nov 2022 | USD | 0.82 | 0.88 | 0.81 | 0.88 | 0.88 | +0.03 (+3.53%) | 126,200 |
29 Nov 2022 | USD | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | +0.12 (+16.44%) | 8,300 |
28 Nov 2022 | USD | 0.85 | 0.88 | 0.73 | 0.73 | 0.73 | -0.09 (-10.98%) | 21,600 |
25 Nov 2022 | USD | 0.8 | 0.83 | 0.8 | 0.82 | 0.82 | +0.03 (+3.80%) | 5,400 |
23 Nov 2022 | USD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | +0.03 (+3.95%) | 700 |
22 Nov 2022 | USD | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 2,100 |
21 Nov 2022 | USD | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | +0.02 (+2.63%) | 10,800 |
18 Nov 2022 | USD | 0.77 | 0.79 | 0.76 | 0.76 | 0.76 | -0.04 (-5%) | 50,000 |
17 Nov 2022 | USD | 0.73 | 0.81 | 0.73 | 0.8 | 0.8 | 0.0 (0.0%) | 33,200 |
16 Nov 2022 | USD | 0.83 | 0.83 | 0.8 | 0.8 | 0.8 | +0.03 (+3.90%) | 3,000 |
15 Nov 2022 | USD | 0.86 | 0.86 | 0.77 | 0.77 | 0.77 | -0.06 (-7.23%) | 20,100 |
14 Nov 2022 | USD | 0.8 | 0.84 | 0.8 | 0.83 | 0.83 | +0.03 (+3.75%) | 25,000 |
11 Nov 2022 | USD | 0.82 | 0.82 | 0.8 | 0.8 | 0.8 | +0.01 (+1.27%) | 5,700 |
10 Nov 2022 | USD | 0.71 | 0.82 | 0.71 | 0.79 | 0.79 | +0.11 (+16.18%) | 36,700 |
9 Nov 2022 | USD | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 6,200 |
8 Nov 2022 | USD | 0.69 | 0.72 | 0.68 | 0.68 | 0.68 | +0.05 (+7.94%) | 53,100 |
7 Nov 2022 | USD | 0.65 | 0.68 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 37,500 |
4 Nov 2022 | USD | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | +0.08 (+14.29%) | 40,100 |
3 Nov 2022 | USD | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -0.06 (-9.68%) | 30,700 |
2 Nov 2022 | USD | 0.6 | 0.63 | 0.6 | 0.62 | 0.62 | -0.03 (-4.62%) | 55,700 |
1 Nov 2022 | USD | 0.65 | 0.65 | 0.61 | 0.65 | 0.65 | +0.01 (+1.56%) | 13,000 |