Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.715 | 0.755 | 0.67 | 0.687 | 0.687 | -0.028 (-3.92%) | 62,900 |
16 Dec 2022 | USD | 0.776 | 0.776 | 0.71 | 0.715 | 0.715 | -0.085 (-10.63%) | 24,300 |
15 Dec 2022 | USD | 0.8 | 0.8 | 0.71 | 0.8 | 0.8 | +0.04 (+5.26%) | 64,600 |
14 Dec 2022 | USD | 0.82 | 0.82 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 37,600 |
13 Dec 2022 | USD | 0.84 | 0.84 | 0.77 | 0.77 | 0.77 | +0.004 (+0.52%) | 13,200 |
12 Dec 2022 | USD | 0.76 | 0.8 | 0.759 | 0.766 | 0.766 | -0.004 (-0.52%) | 48,200 |
9 Dec 2022 | USD | 0.834 | 0.84 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 16,800 |
8 Dec 2022 | USD | 0.8 | 0.83 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 22,100 |
7 Dec 2022 | USD | 0.84 | 0.84 | 0.79 | 0.8 | 0.8 | -0.05 (-5.88%) | 32,600 |
6 Dec 2022 | USD | 0.84 | 0.882 | 0.84 | 0.85 | 0.85 | -0.065 (-7.10%) | 13,400 |
5 Dec 2022 | USD | 0.95 | 0.95 | 0.89 | 0.915 | 0.915 | -0.035 (-3.68%) | 4,400 |
2 Dec 2022 | USD | 0.9 | 0.98 | 0.88 | 0.95 | 0.95 | +0.07 (+7.95%) | 12,400 |
1 Dec 2022 | USD | 0.9 | 0.9 | 0.88 | 0.88 | 0.88 | -0.008 (-0.90%) | 8,800 |
30 Nov 2022 | USD | 0.836 | 0.9 | 0.83 | 0.888 | 0.888 | +0.016 (+1.83%) | 3,700 |
29 Nov 2022 | USD | 0.89 | 0.9 | 0.83 | 0.872 | 0.872 | +0.042 (+5.06%) | 6,700 |
28 Nov 2022 | USD | 0.852 | 0.852 | 0.81 | 0.83 | 0.83 | +0.021 (+2.60%) | 3,100 |
25 Nov 2022 | USD | 0.8 | 0.81 | 0.8 | 0.809 | 0.809 | -0.001 (-0.12%) | 3,200 |
23 Nov 2022 | USD | 0.83 | 0.84 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 2,700 |
22 Nov 2022 | USD | 0.88 | 0.89 | 0.8 | 0.81 | 0.81 | -0.056 (-6.47%) | 59,000 |
21 Nov 2022 | USD | 0.95 | 0.95 | 0.85 | 0.866 | 0.866 | -0.094 (-9.79%) | 70,800 |
18 Nov 2022 | USD | 0.97 | 0.97 | 0.92 | 0.96 | 0.96 | +0.035 (+3.78%) | 22,800 |
17 Nov 2022 | USD | 0.9 | 0.97 | 0.88 | 0.925 | 0.925 | +0.025 (+2.78%) | 8,000 |
16 Nov 2022 | USD | 0.9 | 0.9 | 0.87 | 0.9 | 0.9 | -0.01 (-1.10%) | 12,500 |
15 Nov 2022 | USD | 0.924 | 0.935 | 0.89 | 0.91 | 0.91 | -0.014 (-1.52%) | 5,200 |
14 Nov 2022 | USD | 0.969 | 0.969 | 0.87 | 0.924 | 0.924 | +0.034 (+3.82%) | 13,700 |
11 Nov 2022 | USD | 0.921 | 0.921 | 0.89 | 0.89 | 0.89 | +0.005 (+0.56%) | 30,600 |
10 Nov 2022 | USD | 0.88 | 0.919 | 0.88 | 0.885 | 0.885 | +0.006 (+0.68%) | 16,900 |
9 Nov 2022 | USD | 0.92 | 0.96 | 0.873 | 0.879 | 0.879 | -0.054 (-5.79%) | 25,600 |
8 Nov 2022 | USD | 0.935 | 0.95 | 0.93 | 0.933 | 0.933 | -0.017 (-1.79%) | 7,500 |
7 Nov 2022 | USD | 0.955 | 0.99 | 0.91 | 0.95 | 0.95 | -0.05 (-5%) | 49,200 |