Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 0.66 | 0.68 | 0.64 | 0.645 | 9.675 | -0.006 (-0.92%) | 578,300 |
9 Dec 2022 | USD | 0.719 | 0.719 | 0.65 | 0.651 | 9.765 | -0.039 (-5.65%) | 515,200 |
8 Dec 2022 | USD | 0.7 | 0.704 | 0.65 | 0.69 | 10.35 | +0.008 (+1.17%) | 326,000 |
7 Dec 2022 | USD | 0.65 | 0.71 | 0.637 | 0.682 | 10.23 | +0.021 (+3.18%) | 434,500 |
6 Dec 2022 | USD | 0.667 | 0.668 | 0.643 | 0.661 | 9.915 | -0.003 (-0.45%) | 337,300 |
5 Dec 2022 | USD | 0.671 | 0.679 | 0.656 | 0.664 | 9.96 | +0.002 (+0.30%) | 377,900 |
2 Dec 2022 | USD | 0.65 | 0.683 | 0.631 | 0.662 | 9.93 | +0.002 (+0.30%) | 462,700 |
1 Dec 2022 | USD | 0.74 | 0.74 | 0.66 | 0.66 | 9.9 | -0.05 (-7.04%) | 867,600 |
30 Nov 2022 | USD | 0.799 | 0.8 | 0.703 | 0.71 | 10.65 | -0.113 (-13.73%) | 1,578,200 |
29 Nov 2022 | USD | 0.73 | 0.844 | 0.7 | 0.823 | 12.345 | +0.102 (+14.15%) | 529,200 |
28 Nov 2022 | USD | 0.794 | 0.8 | 0.713 | 0.721 | 10.815 | -0.054 (-6.97%) | 364,700 |
25 Nov 2022 | USD | 0.7 | 0.779 | 0.7 | 0.775 | 11.625 | +0.074 (+10.56%) | 273,400 |
23 Nov 2022 | USD | 0.642 | 0.72 | 0.62 | 0.701 | 10.515 | +0.071 (+11.27%) | 523,800 |
22 Nov 2022 | USD | 0.714 | 0.714 | 0.583 | 0.63 | 9.45 | -0.05 (-7.35%) | 1,475,100 |
21 Nov 2022 | USD | 0.732 | 0.748 | 0.65 | 0.68 | 10.2 | -0.054 (-7.36%) | 1,075,500 |
18 Nov 2022 | USD | 0.86 | 0.86 | 0.73 | 0.734 | 11.01 | -0.059 (-7.44%) | 451,200 |
17 Nov 2022 | USD | 0.8 | 0.843 | 0.77 | 0.793 | 11.895 | -0.026 (-3.17%) | 573,300 |
16 Nov 2022 | USD | 0.83 | 0.9 | 0.815 | 0.819 | 12.285 | -0.041 (-4.77%) | 435,700 |
15 Nov 2022 | USD | 0.919 | 0.981 | 0.86 | 0.86 | 12.9 | -0.016 (-1.83%) | 715,100 |
14 Nov 2022 | USD | 0.939 | 0.987 | 0.86 | 0.876 | 13.14 | -0.081 (-8.46%) | 1,121,800 |
11 Nov 2022 | USD | 0.804 | 0.965 | 0.79 | 0.957 | 14.355 | +0.176 (+22.54%) | 803,600 |
10 Nov 2022 | USD | 0.754 | 0.85 | 0.723 | 0.781 | 11.715 | +0.091 (+13.19%) | 1,248,600 |
9 Nov 2022 | USD | 0.754 | 0.774 | 0.681 | 0.69 | 10.35 | -0.067 (-8.85%) | 683,200 |
8 Nov 2022 | USD | 0.717 | 0.798 | 0.677 | 0.757 | 11.355 | +0.067 (+9.71%) | 997,200 |
7 Nov 2022 | USD | 0.81 | 0.81 | 0.671 | 0.69 | 10.35 | -0.063 (-8.37%) | 841,800 |
4 Nov 2022 | USD | 0.783 | 0.798 | 0.723 | 0.753 | 11.295 | +0.03 (+4.15%) | 995,100 |
3 Nov 2022 | USD | 0.83 | 0.871 | 0.723 | 0.723 | 10.845 | -0.124 (-14.64%) | 1,150,100 |
2 Nov 2022 | USD | 0.92 | 0.976 | 0.846 | 0.847 | 12.705 | -0.13 (-13.31%) | 754,700 |
1 Nov 2022 | USD | 1 | 1.01 | 0.907 | 0.977 | 14.655 | +0.002 (+0.21%) | 602,600 |
31 Oct 2022 | USD | 0.905 | 0.99 | 0.841 | 0.975 | 14.625 | +0.103 (+11.81%) | 1,020,500 |