Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2022 | USD | 0.79 | 0.8 | 0.761 | 0.77 | 2.31 | -0.028 (-3.51%) | 32,300 |
6 Dec 2022 | USD | 0.844 | 0.844 | 0.78 | 0.798 | 2.394 | -0.032 (-3.86%) | 64,100 |
5 Dec 2022 | USD | 0.72 | 0.849 | 0.72 | 0.83 | 2.49 | +0.034 (+4.27%) | 151,900 |
2 Dec 2022 | USD | 0.76 | 0.81 | 0.74 | 0.796 | 2.388 | +0.058 (+7.86%) | 118,300 |
1 Dec 2022 | USD | 0.75 | 0.77 | 0.73 | 0.738 | 2.214 | -0.012 (-1.60%) | 58,900 |
30 Nov 2022 | USD | 0.775 | 0.81 | 0.75 | 0.75 | 2.25 | -0.03 (-3.85%) | 56,900 |
29 Nov 2022 | USD | 0.8 | 0.82 | 0.724 | 0.78 | 2.34 | +0.01 (+1.30%) | 237,900 |
28 Nov 2022 | USD | 0.82 | 0.82 | 0.76 | 0.77 | 2.31 | 0.0 (0.0%) | 73,500 |
25 Nov 2022 | USD | 0.747 | 0.79 | 0.747 | 0.77 | 2.31 | +0.007 (+0.92%) | 26,900 |
23 Nov 2022 | USD | 0.85 | 0.85 | 0.7 | 0.763 | 2.289 | -0.067 (-8.07%) | 160,800 |
22 Nov 2022 | USD | 0.871 | 0.89 | 0.821 | 0.83 | 2.49 | -0.03 (-3.49%) | 49,100 |
21 Nov 2022 | USD | 0.91 | 0.913 | 0.86 | 0.86 | 2.58 | -0.05 (-5.49%) | 58,700 |
18 Nov 2022 | USD | 0.92 | 0.948 | 0.91 | 0.91 | 2.73 | -0.036 (-3.81%) | 38,200 |
17 Nov 2022 | USD | 0.96 | 0.99 | 0.93 | 0.946 | 2.838 | +0.016 (+1.72%) | 49,200 |
16 Nov 2022 | USD | 1 | 1.01 | 0.93 | 0.93 | 2.79 | -0.07 (-7.00%) | 100,000 |
15 Nov 2022 | USD | 1.06 | 1.06 | 0.981 | 1 | 3 | -0.03 (-2.91%) | 108,700 |
14 Nov 2022 | USD | 0.99 | 1.04 | 0.99 | 1.03 | 3.09 | 0.0 (0.0%) | 36,400 |
11 Nov 2022 | USD | 1.03 | 1.0393 | 0.954 | 1.03 | 3.09 | 0.0 (0.0%) | 63,345 |
10 Nov 2022 | USD | 0.97 | 1.03 | 0.94 | 1.03 | 3.09 | +0.06 (+6.19%) | 84,600 |
9 Nov 2022 | USD | 0.965 | 1.02 | 0.96 | 0.97 | 2.91 | -0.02 (-2.02%) | 66,000 |
8 Nov 2022 | USD | 1.01 | 1.045 | 0.98 | 0.99 | 2.97 | -0.03 (-2.94%) | 71,000 |
7 Nov 2022 | USD | 0.968 | 1.04 | 0.96 | 1.02 | 3.06 | +0.03 (+3.03%) | 125,700 |
4 Nov 2022 | USD | 0.864 | 0.99 | 0.864 | 0.99 | 2.97 | +0.031 (+3.23%) | 51,500 |
3 Nov 2022 | USD | 0.924 | 0.99 | 0.9 | 0.959 | 2.877 | +0.034 (+3.68%) | 47,200 |
2 Nov 2022 | USD | 0.86 | 0.95 | 0.86 | 0.925 | 2.775 | +0.065 (+7.56%) | 48,800 |
1 Nov 2022 | USD | 0.87 | 0.927 | 0.86 | 0.86 | 2.58 | -0.025 (-2.82%) | 36,100 |
31 Oct 2022 | USD | 0.86 | 0.9 | 0.86 | 0.885 | 2.655 | +0.01 (+1.14%) | 20,100 |
28 Oct 2022 | USD | 0.95 | 0.95 | 0.845 | 0.875 | 2.625 | -0.105 (-10.71%) | 82,100 |
27 Oct 2022 | USD | 0.903 | 0.99 | 0.903 | 0.98 | 2.94 | +0.04 (+4.26%) | 75,200 |
26 Oct 2022 | USD | 0.905 | 0.96 | 0.86 | 0.94 | 2.82 | +0.035 (+3.87%) | 78,600 |