Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.606 | 0.65 | 0.568 | 0.638 | 0.7089 | +0.058 (+10.00%) | 19,900 |
16 Dec 2022 | USD | 0.58 | 0.65 | 0.57 | 0.58 | 0.6444 | +0.02 (+3.57%) | 15,700 |
15 Dec 2022 | USD | 0.63 | 0.71 | 0.54 | 0.56 | 0.6222 | -0.04 (-6.67%) | 23,500 |
14 Dec 2022 | USD | 0.78 | 0.78 | 0.6 | 0.6 | 0.6667 | -0.13 (-17.81%) | 24,600 |
13 Dec 2022 | USD | 0.9 | 0.9 | 0.73 | 0.73 | 0.8111 | -0.14 (-16.09%) | 21,500 |
12 Dec 2022 | USD | 0.83 | 0.87 | 0.756 | 0.87 | 0.9667 | +0.082 (+10.41%) | 9,000 |
9 Dec 2022 | USD | 0.788 | 0.788 | 0.788 | 0.788 | 0.8756 | -0.012 (-1.50%) | 400 |
8 Dec 2022 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8889 | 0.0 (0.0%) | 147 |
7 Dec 2022 | USD | 0.8 | 0.862 | 0.792 | 0.8 | 0.8889 | -0.07 (-8.05%) | 8,500 |
6 Dec 2022 | USD | 0.822 | 0.87 | 0.8 | 0.87 | 0.9667 | +0.038 (+4.57%) | 1,700 |
5 Dec 2022 | USD | 0.832 | 0.832 | 0.832 | 0.832 | 0.9244 | -0.068 (-7.56%) | 2,800 |
2 Dec 2022 | USD | 0.88 | 0.93 | 0.72 | 0.9 | 1 | +0.056 (+6.64%) | 8,900 |
1 Dec 2022 | USD | 0.85 | 0.9 | 0.755 | 0.844 | 0.9378 | +0.042 (+5.24%) | 5,000 |
30 Nov 2022 | USD | 0.84 | 0.85 | 0.7 | 0.802 | 0.8911 | +0.012 (+1.52%) | 6,900 |
29 Nov 2022 | USD | 0.827 | 0.859 | 0.77 | 0.79 | 0.8778 | +0.004 (+0.51%) | 7,000 |
28 Nov 2022 | USD | 0.834 | 0.869 | 0.751 | 0.786 | 0.8733 | -0.048 (-5.76%) | 10,100 |
25 Nov 2022 | USD | 0.8 | 0.87 | 0.8 | 0.834 | 0.9267 | -0.021 (-2.46%) | 4,500 |
23 Nov 2022 | USD | 0.86 | 1 | 0.8 | 0.855 | 0.95 | -0.225 (-20.83%) | 57,100 |
22 Nov 2022 | USD | 1.12 | 1.12 | 0.912 | 1.08 | 1.2 | -0.08 (-6.90%) | 98,300 |
21 Nov 2022 | USD | 1.48 | 1.75 | 0.838 | 1.16 | 1.2889 | +0.11 (+10.48%) | 1,131,800 |
18 Nov 2022 | USD | 0.79 | 1.06 | 0.693 | 1.05 | 1.1667 | +0.26 (+32.91%) | 150,800 |
17 Nov 2022 | USD | 0.716 | 0.83 | 0.716 | 0.79 | 0.8778 | 0.0 (0.0%) | 8,700 |
16 Nov 2022 | USD | 0.66 | 0.82 | 0.66 | 0.79 | 0.8778 | +0.13 (+19.70%) | 49,200 |
15 Nov 2022 | USD | 0.72 | 0.733 | 0.64 | 0.66 | 0.7333 | -0.076 (-10.33%) | 16,900 |
14 Nov 2022 | USD | 0.6 | 0.736 | 0.526 | 0.736 | 0.8178 | +0.236 (+47.20%) | 87,000 |
11 Nov 2022 | USD | 0.595 | 0.79 | 0.48 | 0.5 | 0.5556 | -0.025 (-4.76%) | 277,300 |
10 Nov 2022 | USD | 0.78 | 0.79 | 0.5 | 0.525 | 0.5833 | -0.255 (-32.69%) | 45,800 |
9 Nov 2022 | USD | 0.835 | 0.835 | 0.78 | 0.78 | 0.8667 | -0.01 (-1.27%) | 3,600 |
8 Nov 2022 | USD | 0.701 | 0.825 | 0.701 | 0.79 | 0.8778 | -0.03 (-3.66%) | 8,100 |
7 Nov 2022 | USD | 0.81 | 0.82 | 0.799 | 0.82 | 0.9111 | -0.05 (-5.75%) | 4,800 |