Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 0.631 | 0.67 | 0.6 | 0.638 | 6.38 | -0.012 (-1.85%) | 179,300 |
9 Dec 2022 | USD | 0.54 | 0.668 | 0.54 | 0.65 | 6.5 | +0.087 (+15.45%) | 238,100 |
8 Dec 2022 | USD | 0.585 | 0.6 | 0.561 | 0.563 | 5.63 | 0.0 (0.0%) | 8,500 |
7 Dec 2022 | USD | 0.586 | 0.61 | 0.56 | 0.563 | 5.63 | -0.02 (-3.43%) | 14,600 |
6 Dec 2022 | USD | 0.585 | 0.598 | 0.561 | 0.583 | 5.83 | +0.003 (+0.52%) | 13,000 |
5 Dec 2022 | USD | 0.62 | 0.62 | 0.58 | 0.58 | 5.8 | -0.03 (-4.92%) | 33,200 |
2 Dec 2022 | USD | 0.614 | 0.632 | 0.6 | 0.61 | 6.1 | -0.004 (-0.65%) | 8,800 |
1 Dec 2022 | USD | 0.63 | 0.63 | 0.59 | 0.614 | 6.14 | -0.014 (-2.23%) | 23,200 |
30 Nov 2022 | USD | 0.63 | 0.63 | 0.6 | 0.628 | 6.28 | +0.028 (+4.67%) | 17,400 |
29 Nov 2022 | USD | 0.63 | 0.63 | 0.6 | 0.6 | 6 | -0.02 (-3.23%) | 19,900 |
28 Nov 2022 | USD | 0.603 | 0.629 | 0.6 | 0.62 | 6.2 | -0.006 (-0.96%) | 28,000 |
25 Nov 2022 | USD | 0.605 | 0.629 | 0.601 | 0.626 | 6.26 | +0.019 (+3.13%) | 12,200 |
23 Nov 2022 | USD | 0.63 | 0.63 | 0.6 | 0.607 | 6.07 | -0.015 (-2.41%) | 17,900 |
22 Nov 2022 | USD | 0.63 | 0.667 | 0.62 | 0.622 | 6.22 | -0.018 (-2.81%) | 25,200 |
21 Nov 2022 | USD | 0.69 | 0.69 | 0.637 | 0.64 | 6.4 | -0.02 (-3.03%) | 10,200 |
18 Nov 2022 | USD | 0.67 | 0.685 | 0.63 | 0.66 | 6.6 | +0.02 (+3.13%) | 18,100 |
17 Nov 2022 | USD | 0.66 | 0.697 | 0.64 | 0.64 | 6.4 | -0.023 (-3.47%) | 28,500 |
16 Nov 2022 | USD | 0.682 | 0.69 | 0.65 | 0.663 | 6.63 | +0.013 (+2%) | 24,700 |
15 Nov 2022 | USD | 0.65 | 0.698 | 0.65 | 0.65 | 6.5 | -0.025 (-3.70%) | 22,300 |
14 Nov 2022 | USD | 0.665 | 0.701 | 0.65 | 0.675 | 6.75 | +0.005 (+0.75%) | 63,900 |
11 Nov 2022 | USD | 0.65 | 0.716 | 0.65 | 0.67 | 6.7 | +0.01 (+1.52%) | 69,800 |
10 Nov 2022 | USD | 0.67 | 0.707 | 0.638 | 0.66 | 6.6 | +0.01 (+1.54%) | 49,400 |
9 Nov 2022 | USD | 0.65 | 0.653 | 0.627 | 0.65 | 6.5 | -0.05 (-7.14%) | 22,500 |
8 Nov 2022 | USD | 0.72 | 0.72 | 0.69 | 0.7 | 7 | -0.01 (-1.41%) | 33,800 |
7 Nov 2022 | USD | 0.69 | 0.757 | 0.622 | 0.71 | 7.1 | +0.01 (+1.43%) | 108,200 |
4 Nov 2022 | USD | 0.75 | 0.768 | 0.7 | 0.7 | 7 | -0.03 (-4.11%) | 27,300 |
3 Nov 2022 | USD | 0.73 | 0.8 | 0.73 | 0.73 | 7.3 | 0.0 (0.0%) | 34,000 |
2 Nov 2022 | USD | 0.784 | 0.784 | 0.72 | 0.73 | 7.3 | -0.024 (-3.18%) | 24,000 |
1 Nov 2022 | USD | 0.76 | 0.777 | 0.742 | 0.754 | 7.54 | +0.024 (+3.29%) | 32,000 |
31 Oct 2022 | USD | 0.76 | 0.76 | 0.73 | 0.73 | 7.3 | -0.015 (-2.01%) | 57,700 |