Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | USD | 0.96 | 0.985 | 0.931 | 0.939 | 0.939 | -0.039 (-3.99%) | 740,900 |
13 Dec 2022 | USD | 0.904 | 0.99 | 0.902 | 0.978 | 0.978 | +0.098 (+11.14%) | 1,375,400 |
12 Dec 2022 | USD | 0.853 | 0.92 | 0.853 | 0.88 | 0.88 | +0.03 (+3.53%) | 834,600 |
9 Dec 2022 | USD | 0.895 | 0.9 | 0.82 | 0.85 | 0.85 | -0.025 (-2.86%) | 570,800 |
8 Dec 2022 | USD | 0.85 | 0.885 | 0.833 | 0.875 | 0.875 | +0.034 (+4.04%) | 599,400 |
7 Dec 2022 | USD | 0.797 | 0.87 | 0.797 | 0.841 | 0.841 | +0.04 (+4.99%) | 383,100 |
6 Dec 2022 | USD | 0.9 | 0.91 | 0.779 | 0.801 | 0.801 | -0.101 (-11.20%) | 949,300 |
5 Dec 2022 | USD | 0.9 | 0.93 | 0.847 | 0.902 | 0.902 | +0.002 (+0.22%) | 1,288,500 |
2 Dec 2022 | USD | 0.81 | 0.908 | 0.8 | 0.9 | 0.9 | +0.12 (+15.38%) | 1,185,500 |
1 Dec 2022 | USD | 0.737 | 0.845 | 0.734 | 0.78 | 0.78 | +0.058 (+8.03%) | 1,112,700 |
30 Nov 2022 | USD | 0.734 | 0.745 | 0.704 | 0.722 | 0.722 | +0.007 (+0.98%) | 760,500 |
29 Nov 2022 | USD | 0.71 | 0.733 | 0.705 | 0.715 | 0.715 | +0.016 (+2.29%) | 752,800 |
28 Nov 2022 | USD | 0.735 | 0.75 | 0.69 | 0.699 | 0.699 | -0.031 (-4.25%) | 674,000 |
25 Nov 2022 | USD | 0.751 | 0.774 | 0.711 | 0.73 | 0.73 | -0.038 (-4.95%) | 697,500 |
23 Nov 2022 | USD | 0.804 | 0.82 | 0.75 | 0.768 | 0.768 | -0.05 (-6.11%) | 749,500 |
22 Nov 2022 | USD | 0.803 | 0.83 | 0.803 | 0.818 | 0.818 | +0.012 (+1.49%) | 562,400 |
21 Nov 2022 | USD | 0.81 | 0.838 | 0.8 | 0.806 | 0.806 | -0.041 (-4.84%) | 732,200 |
18 Nov 2022 | USD | 0.84 | 0.86 | 0.84 | 0.847 | 0.847 | -0.003 (-0.35%) | 377,900 |
17 Nov 2022 | USD | 0.86 | 0.9 | 0.85 | 0.85 | 0.85 | -0.05 (-5.56%) | 551,600 |
16 Nov 2022 | USD | 0.885 | 0.91 | 0.871 | 0.9 | 0.9 | -0.01 (-1.10%) | 498,500 |
15 Nov 2022 | USD | 0.88 | 0.92 | 0.856 | 0.91 | 0.91 | +0.039 (+4.48%) | 840,800 |
14 Nov 2022 | USD | 0.857 | 0.91 | 0.857 | 0.871 | 0.871 | -0.027 (-3.01%) | 439,900 |
11 Nov 2022 | USD | 0.83 | 0.91 | 0.82 | 0.898 | 0.898 | +0.078 (+9.51%) | 698,100 |
10 Nov 2022 | USD | 0.82 | 0.839 | 0.806 | 0.82 | 0.82 | +0.008 (+0.99%) | 561,600 |
9 Nov 2022 | USD | 0.841 | 0.86 | 0.81 | 0.812 | 0.812 | -0.048 (-5.58%) | 545,600 |
8 Nov 2022 | USD | 0.854 | 0.871 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 301,100 |
7 Nov 2022 | USD | 0.89 | 0.9 | 0.854 | 0.86 | 0.86 | -0.005 (-0.58%) | 391,000 |
4 Nov 2022 | USD | 0.865 | 0.95 | 0.845 | 0.865 | 0.865 | +0.017 (+2.00%) | 785,800 |
3 Nov 2022 | USD | 0.9 | 0.9 | 0.846 | 0.848 | 0.848 | -0.052 (-5.78%) | 316,600 |
2 Nov 2022 | USD | 0.83 | 0.905 | 0.83 | 0.9 | 0.9 | +0.05 (+5.88%) | 659,900 |