Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 0.795 | 0.81 | 0.79 | 0.795 | 0.795 | +0.005 (+0.63%) | 3,456,100 |
12 Dec 2022 | USD | 0.8 | 0.81 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 2,672,500 |
9 Dec 2022 | USD | 0.835 | 0.845 | 0.8 | 0.8 | 0.8 | -0.025 (-3.03%) | 9,366,500 |
8 Dec 2022 | USD | 0.79 | 0.83 | 0.78 | 0.825 | 0.825 | +0.03 (+3.77%) | 6,987,100 |
7 Dec 2022 | USD | 0.785 | 0.82 | 0.785 | 0.795 | 0.795 | 0.0 (0.0%) | 6,875,500 |
6 Dec 2022 | USD | 0.835 | 0.835 | 0.79 | 0.795 | 0.795 | -0.04 (-4.79%) | 9,056,800 |
5 Dec 2022 | USD | 0.765 | 0.86 | 0.765 | 0.835 | 0.835 | +0.095 (+12.84%) | 16,507,500 |
2 Dec 2022 | USD | 0.725 | 0.75 | 0.725 | 0.74 | 0.74 | +0.02 (+2.78%) | 4,357,500 |
1 Dec 2022 | USD | 0.75 | 0.755 | 0.71 | 0.72 | 0.72 | -0.045 (-5.88%) | 11,086,400 |
30 Nov 2022 | USD | 0.755 | 0.78 | 0.74 | 0.765 | 0.765 | +0.01 (+1.32%) | 4,359,100 |
29 Nov 2022 | USD | 0.745 | 0.77 | 0.745 | 0.755 | 0.755 | +0.01 (+1.34%) | 4,842,800 |
28 Nov 2022 | USD | 0.745 | 0.745 | 0.745 | 0.745 | 0.745 | 0.0 (0.0%) | 0 |
25 Nov 2022 | USD | 0.76 | 0.76 | 0.745 | 0.745 | 0.745 | +0.025 (+3.47%) | 1,314,300 |
23 Nov 2022 | USD | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 516,200 |
22 Nov 2022 | USD | 0.725 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 927,400 |
21 Nov 2022 | USD | 0.735 | 0.735 | 0.7 | 0.73 | 0.73 | -0.01 (-1.35%) | 1,041,500 |
18 Nov 2022 | USD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
17 Nov 2022 | USD | 0.745 | 0.75 | 0.735 | 0.74 | 0.74 | -0.01 (-1.33%) | 881,000 |
16 Nov 2022 | USD | 0.75 | 0.755 | 0.745 | 0.75 | 0.75 | 0.0 (0.0%) | 1,094,100 |
15 Nov 2022 | USD | 0.745 | 0.77 | 0.745 | 0.75 | 0.75 | 0.0 (0.0%) | 1,596,300 |
14 Nov 2022 | USD | 0.79 | 0.79 | 0.745 | 0.75 | 0.75 | -0.035 (-4.46%) | 1,963,800 |
11 Nov 2022 | USD | 0.785 | 0.805 | 0.77 | 0.785 | 0.785 | +0.045 (+6.08%) | 5,368,700 |
10 Nov 2022 | USD | 0.775 | 0.775 | 0.735 | 0.74 | 0.74 | -0.035 (-4.52%) | 1,635,000 |
9 Nov 2022 | USD | 0.83 | 0.835 | 0.755 | 0.775 | 0.775 | -0.055 (-6.63%) | 3,004,500 |
8 Nov 2022 | USD | 0.825 | 0.835 | 0.82 | 0.83 | 0.83 | +0.005 (+0.61%) | 432,800 |
7 Nov 2022 | USD | 0.835 | 0.84 | 0.825 | 0.825 | 0.825 | -0.015 (-1.79%) | 583,100 |
4 Nov 2022 | USD | 0.84 | 0.84 | 0.825 | 0.84 | 0.84 | -39.153 (-97.90%) | 844,900 |
3 Nov 2022 | USD | 39.9926 | 39.9926 | 39.9926 | 39.9926 | 39.9926 | 0.0 (0.0%) | 724,800 |
2 Nov 2022 | USD | 39.9926 | 39.9926 | 39.9926 | 39.9926 | 39.9926 | 0.0 (0.0%) | 225,900 |
1 Nov 2022 | USD | 39.9926 | 39.9926 | 39.9926 | 39.9926 | 39.9926 | 0.0 (0.0%) | 178,800 |