Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | USD | 0.724 | 0.753 | 0.707 | 0.753 | 0.753 | +0.005 (+0.67%) | 43,500 |
14 Dec 2022 | USD | 0.8 | 0.8 | 0.744 | 0.748 | 0.748 | -0.061 (-7.54%) | 12,400 |
13 Dec 2022 | USD | 0.749 | 0.816 | 0.736 | 0.809 | 0.809 | +0.079 (+10.82%) | 136,300 |
12 Dec 2022 | USD | 0.73 | 0.745 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 38,700 |
9 Dec 2022 | USD | 0.738 | 0.746 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 14,500 |
8 Dec 2022 | USD | 0.749 | 0.75 | 0.72 | 0.73 | 0.73 | -0.006 (-0.82%) | 24,200 |
7 Dec 2022 | USD | 0.766 | 0.773 | 0.725 | 0.736 | 0.736 | -0.013 (-1.74%) | 139,600 |
6 Dec 2022 | USD | 0.775 | 0.775 | 0.72 | 0.749 | 0.749 | -0.001 (-0.13%) | 27,000 |
5 Dec 2022 | USD | 0.82 | 0.82 | 0.749 | 0.75 | 0.75 | -0.06 (-7.41%) | 31,300 |
2 Dec 2022 | USD | 0.73 | 0.851 | 0.73 | 0.81 | 0.81 | +0.087 (+12.03%) | 104,100 |
1 Dec 2022 | USD | 0.748 | 0.753 | 0.71 | 0.723 | 0.723 | -0.024 (-3.21%) | 91,300 |
30 Nov 2022 | USD | 0.8 | 0.8 | 0.729 | 0.747 | 0.747 | -0.028 (-3.61%) | 143,500 |
29 Nov 2022 | USD | 0.78 | 0.799 | 0.77 | 0.775 | 0.775 | -0.006 (-0.77%) | 50,600 |
28 Nov 2022 | USD | 0.85 | 0.85 | 0.78 | 0.781 | 0.781 | -0.068 (-8.01%) | 49,800 |
25 Nov 2022 | USD | 0.82 | 0.849 | 0.82 | 0.849 | 0.849 | +0.029 (+3.54%) | 4,000 |
23 Nov 2022 | USD | 0.842 | 0.848 | 0.819 | 0.82 | 0.82 | -0.008 (-0.97%) | 19,900 |
22 Nov 2022 | USD | 0.848 | 0.85 | 0.808 | 0.828 | 0.828 | -0.006 (-0.72%) | 58,900 |
21 Nov 2022 | USD | 0.88 | 0.88 | 0.82 | 0.834 | 0.834 | -0.042 (-4.79%) | 34,200 |
18 Nov 2022 | USD | 0.89 | 0.89 | 0.841 | 0.876 | 0.876 | -0.007 (-0.79%) | 13,700 |
17 Nov 2022 | USD | 0.856 | 0.9 | 0.85 | 0.883 | 0.883 | +0.011 (+1.26%) | 35,700 |
16 Nov 2022 | USD | 0.894 | 0.93 | 0.854 | 0.872 | 0.872 | -0.034 (-3.75%) | 20,000 |
15 Nov 2022 | USD | 0.99 | 0.99 | 0.9 | 0.906 | 0.906 | -0.013 (-1.41%) | 25,400 |
14 Nov 2022 | USD | 1.02 | 1.02 | 0.919 | 0.919 | 0.919 | -0.101 (-9.90%) | 44,700 |
11 Nov 2022 | USD | 0.98 | 1.04 | 0.909 | 1.02 | 1.02 | +0.077 (+8.17%) | 86,600 |
10 Nov 2022 | USD | 0.976 | 1.03 | 0.908 | 0.943 | 0.943 | +0.038 (+4.20%) | 58,900 |
9 Nov 2022 | USD | 1 | 1.01 | 0.891 | 0.905 | 0.905 | +0.005 (+0.56%) | 98,600 |
8 Nov 2022 | USD | 0.9 | 0.95 | 0.88 | 0.9 | 0.9 | +0.043 (+5.02%) | 126,200 |
7 Nov 2022 | USD | 0.865 | 0.88 | 0.84 | 0.857 | 0.857 | -0.003 (-0.35%) | 38,900 |
4 Nov 2022 | USD | 0.93 | 0.93 | 0.84 | 0.86 | 0.86 | -0.05 (-5.49%) | 118,000 |
3 Nov 2022 | USD | 0.852 | 0.93 | 0.845 | 0.91 | 0.91 | +0.067 (+7.95%) | 64,200 |