Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 0.532 | 0.537 | 0.502 | 0.508 | 5.08 | -0.014 (-2.68%) | 2,211,600 |
9 Dec 2022 | USD | 0.521 | 0.542 | 0.511 | 0.522 | 5.22 | +0.005 (+0.97%) | 1,908,600 |
8 Dec 2022 | USD | 0.548 | 0.55 | 0.51 | 0.517 | 5.17 | -0.017 (-3.18%) | 2,314,600 |
7 Dec 2022 | USD | 0.576 | 0.59 | 0.53 | 0.534 | 5.34 | -0.045 (-7.77%) | 3,329,800 |
6 Dec 2022 | USD | 0.6 | 0.619 | 0.56 | 0.579 | 5.79 | -0.031 (-5.08%) | 2,685,100 |
5 Dec 2022 | USD | 0.668 | 0.67 | 0.605 | 0.61 | 6.1 | -0.058 (-8.68%) | 3,267,600 |
2 Dec 2022 | USD | 0.7 | 0.7 | 0.642 | 0.668 | 6.68 | -0.022 (-3.19%) | 3,313,500 |
1 Dec 2022 | USD | 0.748 | 0.748 | 0.682 | 0.69 | 6.9 | -0.03 (-4.17%) | 4,741,500 |
30 Nov 2022 | USD | 0.78 | 0.806 | 0.72 | 0.72 | 7.2 | -0.051 (-6.61%) | 3,030,900 |
29 Nov 2022 | USD | 0.751 | 0.78 | 0.74 | 0.771 | 7.71 | +0.024 (+3.21%) | 1,168,800 |
28 Nov 2022 | USD | 0.762 | 0.775 | 0.731 | 0.747 | 7.47 | -0.038 (-4.84%) | 1,037,400 |
25 Nov 2022 | USD | 0.76 | 0.8 | 0.74 | 0.785 | 7.85 | +0.021 (+2.75%) | 825,900 |
23 Nov 2022 | USD | 0.75 | 0.766 | 0.732 | 0.764 | 7.64 | +0.003 (+0.39%) | 1,299,900 |
22 Nov 2022 | USD | 0.717 | 0.78 | 0.717 | 0.761 | 7.61 | +0.046 (+6.43%) | 1,386,900 |
21 Nov 2022 | USD | 0.808 | 0.808 | 0.71 | 0.715 | 7.15 | -0.093 (-11.51%) | 1,593,500 |
18 Nov 2022 | USD | 0.76 | 0.845 | 0.75 | 0.808 | 8.08 | +0.056 (+7.45%) | 1,798,400 |
17 Nov 2022 | USD | 0.79 | 0.8 | 0.745 | 0.752 | 7.52 | -0.059 (-7.27%) | 1,718,400 |
16 Nov 2022 | USD | 0.812 | 0.83 | 0.794 | 0.811 | 8.11 | -0.001 (-0.12%) | 881,600 |
15 Nov 2022 | USD | 0.865 | 0.87 | 0.79 | 0.812 | 8.12 | -0.04 (-4.69%) | 2,242,100 |
14 Nov 2022 | USD | 0.838 | 0.875 | 0.81 | 0.852 | 8.52 | +0.004 (+0.47%) | 1,962,700 |
11 Nov 2022 | USD | 0.849 | 0.88 | 0.83 | 0.848 | 8.48 | +0.003 (+0.36%) | 5,082,300 |
10 Nov 2022 | USD | 0.75 | 0.85 | 0.735 | 0.845 | 8.45 | +0.133 (+18.68%) | 5,018,000 |
9 Nov 2022 | USD | 0.75 | 0.764 | 0.705 | 0.712 | 7.12 | -0.05 (-6.56%) | 3,369,100 |
8 Nov 2022 | USD | 0.721 | 0.83 | 0.705 | 0.762 | 7.62 | +0.035 (+4.81%) | 4,410,900 |
7 Nov 2022 | USD | 0.746 | 0.746 | 0.701 | 0.727 | 7.27 | -0.012 (-1.62%) | 1,648,000 |
4 Nov 2022 | USD | 0.66 | 0.76 | 0.65 | 0.739 | 7.39 | +0.108 (+17.12%) | 6,375,500 |
3 Nov 2022 | USD | 0.66 | 0.668 | 0.631 | 0.631 | 6.31 | -0.02 (-3.07%) | 1,027,300 |
2 Nov 2022 | USD | 0.69 | 0.71 | 0.651 | 0.651 | 6.51 | -0.031 (-4.55%) | 1,977,900 |
1 Nov 2022 | USD | 0.702 | 0.719 | 0.68 | 0.682 | 6.82 | -0.008 (-1.16%) | 1,938,400 |
31 Oct 2022 | USD | 0.669 | 0.72 | 0.651 | 0.69 | 6.9 | +0.027 (+4.07%) | 3,106,600 |