Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 0.56 | 0.578 | 0.518 | 0.518 | 5.18 | -0.055 (-9.60%) | 549,400 |
2 Dec 2022 | USD | 0.576 | 0.585 | 0.54 | 0.573 | 5.73 | -0.003 (-0.52%) | 651,400 |
1 Dec 2022 | USD | 0.599 | 0.635 | 0.551 | 0.576 | 5.76 | -0.029 (-4.79%) | 675,600 |
30 Nov 2022 | USD | 0.56 | 0.612 | 0.55 | 0.605 | 6.05 | +0.053 (+9.60%) | 299,400 |
29 Nov 2022 | USD | 0.56 | 0.575 | 0.552 | 0.552 | 5.52 | +0.001 (+0.18%) | 243,500 |
28 Nov 2022 | USD | 0.579 | 0.61 | 0.551 | 0.551 | 5.51 | -0.035 (-5.97%) | 253,300 |
25 Nov 2022 | USD | 0.574 | 0.59 | 0.574 | 0.586 | 5.86 | +0.012 (+2.09%) | 112,200 |
23 Nov 2022 | USD | 0.563 | 0.6 | 0.56 | 0.574 | 5.74 | +0.014 (+2.50%) | 170,000 |
22 Nov 2022 | USD | 0.6 | 0.608 | 0.551 | 0.56 | 5.6 | -0.03 (-5.08%) | 507,600 |
21 Nov 2022 | USD | 0.62 | 0.636 | 0.581 | 0.59 | 5.9 | -0.016 (-2.64%) | 311,100 |
18 Nov 2022 | USD | 0.61 | 0.65 | 0.565 | 0.606 | 6.06 | +0.005 (+0.83%) | 482,700 |
17 Nov 2022 | USD | 0.67 | 0.69 | 0.6 | 0.601 | 6.01 | -0.064 (-9.62%) | 722,800 |
16 Nov 2022 | USD | 0.7 | 0.73 | 0.63 | 0.665 | 6.65 | -0.036 (-5.14%) | 402,200 |
15 Nov 2022 | USD | 0.719 | 0.75 | 0.7 | 0.701 | 7.01 | -0.004 (-0.57%) | 356,600 |
14 Nov 2022 | USD | 0.67 | 0.749 | 0.63 | 0.705 | 7.05 | +0.079 (+12.62%) | 1,107,600 |
11 Nov 2022 | USD | 0.635 | 0.66 | 0.6 | 0.626 | 6.26 | +0.006 (+0.97%) | 599,700 |
10 Nov 2022 | USD | 0.628 | 0.628 | 0.571 | 0.62 | 6.2 | +0.064 (+11.51%) | 786,100 |
9 Nov 2022 | USD | 0.6 | 0.626 | 0.55 | 0.556 | 5.56 | -0.037 (-6.24%) | 1,162,800 |
8 Nov 2022 | USD | 0.764 | 0.77 | 0.556 | 0.593 | 5.93 | -0.173 (-22.58%) | 6,460,000 |
7 Nov 2022 | USD | 0.78 | 0.8 | 0.74 | 0.766 | 7.66 | -0.008 (-1.03%) | 314,600 |
4 Nov 2022 | USD | 0.82 | 0.828 | 0.767 | 0.774 | 7.74 | -0.038 (-4.68%) | 378,500 |
3 Nov 2022 | USD | 0.8 | 0.826 | 0.781 | 0.812 | 8.12 | +0.006 (+0.74%) | 386,500 |
2 Nov 2022 | USD | 0.84 | 0.85 | 0.8 | 0.806 | 8.06 | -0.047 (-5.51%) | 343,600 |
1 Nov 2022 | USD | 0.86 | 0.87 | 0.84 | 0.853 | 8.53 | +0.002 (+0.24%) | 215,900 |
31 Oct 2022 | USD | 0.85 | 0.88 | 0.845 | 0.851 | 8.51 | -0.002 (-0.23%) | 282,000 |
28 Oct 2022 | USD | 0.831 | 0.868 | 0.82 | 0.853 | 8.53 | -0.015 (-1.73%) | 474,700 |
27 Oct 2022 | USD | 0.872 | 0.889 | 0.845 | 0.868 | 8.68 | +0.003 (+0.35%) | 217,000 |
26 Oct 2022 | USD | 0.861 | 0.89 | 0.861 | 0.865 | 8.65 | +0.005 (+0.58%) | 336,100 |
25 Oct 2022 | USD | 0.839 | 0.903 | 0.839 | 0.86 | 8.6 | -0.005 (-0.58%) | 533,400 |
24 Oct 2022 | USD | 0.851 | 0.885 | 0.83 | 0.865 | 8.65 | -0.01 (-1.14%) | 492,600 |