Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 0.699 | 0.699 | 0.67 | 0.676 | 0.676 | -0.007 (-1.02%) | 90,400 |
9 Dec 2022 | USD | 0.69 | 0.71 | 0.68 | 0.683 | 0.683 | -0.016 (-2.29%) | 85,500 |
8 Dec 2022 | USD | 0.705 | 0.707 | 0.675 | 0.699 | 0.699 | -0.002 (-0.29%) | 83,800 |
7 Dec 2022 | USD | 0.7 | 0.708 | 0.655 | 0.701 | 0.701 | +0.008 (+1.15%) | 65,000 |
6 Dec 2022 | USD | 0.663 | 0.75 | 0.663 | 0.693 | 0.693 | +0.002 (+0.29%) | 56,500 |
5 Dec 2022 | USD | 0.71 | 0.727 | 0.69 | 0.691 | 0.691 | -0.035 (-4.82%) | 41,700 |
2 Dec 2022 | USD | 0.75 | 0.75 | 0.71 | 0.726 | 0.726 | -0.023 (-3.07%) | 58,000 |
1 Dec 2022 | USD | 0.732 | 0.75 | 0.715 | 0.749 | 0.749 | -0.001 (-0.13%) | 54,600 |
30 Nov 2022 | USD | 0.737 | 0.771 | 0.72 | 0.75 | 0.75 | +0.02 (+2.74%) | 81,000 |
29 Nov 2022 | USD | 0.689 | 0.74 | 0.689 | 0.73 | 0.73 | +0.018 (+2.53%) | 67,900 |
28 Nov 2022 | USD | 0.73 | 0.741 | 0.691 | 0.712 | 0.712 | -0.008 (-1.11%) | 152,800 |
25 Nov 2022 | USD | 0.735 | 0.735 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 24,500 |
23 Nov 2022 | USD | 0.646 | 0.731 | 0.646 | 0.72 | 0.72 | +0.04 (+5.88%) | 115,700 |
22 Nov 2022 | USD | 0.718 | 0.75 | 0.676 | 0.68 | 0.68 | -0.035 (-4.90%) | 163,100 |
21 Nov 2022 | USD | 0.73 | 0.85 | 0.68 | 0.715 | 0.715 | -0.095 (-11.73%) | 338,800 |
18 Nov 2022 | USD | 0.839 | 0.85 | 0.786 | 0.81 | 0.81 | -0.025 (-2.99%) | 100,600 |
17 Nov 2022 | USD | 0.9 | 0.9 | 0.793 | 0.835 | 0.835 | -0.026 (-3.02%) | 67,100 |
16 Nov 2022 | USD | 0.85 | 0.91 | 0.846 | 0.861 | 0.861 | +0.005 (+0.58%) | 190,500 |
15 Nov 2022 | USD | 0.73 | 0.871 | 0.73 | 0.856 | 0.856 | +0.126 (+17.26%) | 220,600 |
14 Nov 2022 | USD | 0.69 | 0.75 | 0.687 | 0.73 | 0.73 | +0.062 (+9.28%) | 147,600 |
11 Nov 2022 | USD | 0.666 | 0.69 | 0.629 | 0.668 | 0.668 | -0.026 (-3.75%) | 69,400 |
10 Nov 2022 | USD | 0.617 | 0.7 | 0.603 | 0.694 | 0.694 | +0.084 (+13.77%) | 95,400 |
9 Nov 2022 | USD | 0.7 | 0.7 | 0.61 | 0.61 | 0.61 | -0.07 (-10.29%) | 145,400 |
8 Nov 2022 | USD | 0.7 | 0.7 | 0.65 | 0.68 | 0.68 | -0.006 (-0.87%) | 126,800 |
7 Nov 2022 | USD | 0.75 | 0.75 | 0.677 | 0.686 | 0.686 | +0.011 (+1.63%) | 49,300 |
4 Nov 2022 | USD | 0.676 | 0.74 | 0.67 | 0.675 | 0.675 | -0.022 (-3.16%) | 106,300 |
3 Nov 2022 | USD | 0.817 | 0.817 | 0.697 | 0.697 | 0.697 | -0.054 (-7.19%) | 53,900 |
2 Nov 2022 | USD | 0.755 | 0.801 | 0.728 | 0.751 | 0.751 | -0.028 (-3.59%) | 60,500 |
1 Nov 2022 | USD | 0.96 | 0.96 | 0.778 | 0.779 | 0.779 | -0.101 (-11.48%) | 257,700 |
31 Oct 2022 | USD | 0.96 | 0.96 | 0.869 | 0.88 | 0.88 | -0.066 (-6.98%) | 96,200 |