Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 0.9158 | 0.9505 | 0.8744 | 0.9 | 0.9 | +0.057 (+6.75%) | 28,340 |
9 Dec 2022 | USD | 0.9224 | 0.9224 | 0.843 | 0.8431 | 0.8431 | -0.067 (-7.35%) | 34,062 |
8 Dec 2022 | USD | 0.9107 | 0.9347 | 0.8796 | 0.91 | 0.91 | +0.018 (+2.05%) | 7,448 |
7 Dec 2022 | USD | 0.9245 | 0.9245 | 0.8834 | 0.8917 | 0.8917 | -0.028 (-3.08%) | 7,820 |
6 Dec 2022 | USD | 0.8612 | 0.92 | 0.8612 | 0.92 | 0.92 | +0.022 (+2.45%) | 11,093 |
5 Dec 2022 | USD | 0.95 | 0.9551 | 0.79 | 0.898 | 0.898 | -0.092 (-9.28%) | 39,648 |
2 Dec 2022 | USD | 1 | 1.02 | 0.941 | 0.9899 | 0.9899 | +0.04 (+4.20%) | 27,022 |
1 Dec 2022 | USD | 0.942 | 0.95 | 0.9 | 0.95 | 0.95 | -0.021 (-2.16%) | 7,750 |
30 Nov 2022 | USD | 0.9598 | 1 | 0.94 | 0.971 | 0.971 | -0.011 (-1.09%) | 17,680 |
29 Nov 2022 | USD | 1 | 1 | 0.958 | 0.9817 | 0.9817 | +0.022 (+2.26%) | 11,366 |
28 Nov 2022 | USD | 0.9587 | 0.98 | 0.91 | 0.96 | 0.96 | +0.05 (+5.49%) | 31,252 |
25 Nov 2022 | USD | 0.899 | 0.91 | 0.841 | 0.91 | 0.91 | +0.142 (+18.49%) | 53,114 |
23 Nov 2022 | USD | 0.8 | 0.8 | 0.7677 | 0.768 | 0.768 | -0.027 (-3.40%) | 4,288 |
22 Nov 2022 | USD | 0.8079 | 0.8663 | 0.7858 | 0.795 | 0.795 | +0.027 (+3.52%) | 29,703 |
21 Nov 2022 | USD | 0.8534 | 0.8568 | 0.7676 | 0.768 | 0.768 | -0.095 (-11.00%) | 24,153 |
18 Nov 2022 | USD | 0.823 | 0.863 | 0.82 | 0.8629 | 0.8629 | +0.063 (+7.86%) | 26,708 |
17 Nov 2022 | USD | 0.7538 | 0.8509 | 0.7538 | 0.8 | 0.8 | -0.02 (-2.44%) | 7,180 |
16 Nov 2022 | USD | 0.8236 | 0.851 | 0.82 | 0.82 | 0.82 | -0.012 (-1.41%) | 12,487 |
15 Nov 2022 | USD | 0.79 | 0.8501 | 0.79 | 0.8317 | 0.8317 | +0.027 (+3.32%) | 5,193 |
14 Nov 2022 | USD | 0.7871 | 0.85 | 0.7871 | 0.805 | 0.805 | +0.035 (+4.55%) | 40,140 |
11 Nov 2022 | USD | 0.7407 | 0.8 | 0.73 | 0.77 | 0.77 | -0.038 (-4.67%) | 28,874 |
10 Nov 2022 | USD | 0.7549 | 0.82 | 0.7524 | 0.8077 | 0.8077 | -0.015 (-1.87%) | 9,596 |
9 Nov 2022 | USD | 0.8 | 0.8394 | 0.7994 | 0.8231 | 0.8231 | +0.023 (+2.89%) | 5,627 |
8 Nov 2022 | USD | 0.815 | 0.8172 | 0.7772 | 0.8 | 0.8 | -0.01 (-1.22%) | 50,263 |
7 Nov 2022 | USD | 0.83 | 0.8541 | 0.7858 | 0.8099 | 0.8099 | +0.018 (+2.31%) | 40,721 |
4 Nov 2022 | USD | 0.7116 | 0.7916 | 0.7116 | 0.7916 | 0.7916 | +0.002 (+0.20%) | 28,277 |
3 Nov 2022 | USD | 0.7701 | 0.811 | 0.7701 | 0.79 | 0.79 | +0.025 (+3.21%) | 17,685 |
2 Nov 2022 | USD | 0.7819 | 0.8363 | 0.7563 | 0.7654 | 0.7654 | +0.09 (+13.39%) | 50,416 |
1 Nov 2022 | USD | 0.7436 | 0.7436 | 0.65 | 0.675 | 0.675 | -0.095 (-12.34%) | 132,587 |
31 Oct 2022 | USD | 0.76 | 0.8 | 0.7517 | 0.77 | 0.77 | +0.004 (+0.46%) | 16,902 |