Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 0.9 | 1.05 | 0.86 | 0.99 | 9.9 | +0.12 (+13.79%) | 4,570,000 |
9 Dec 2022 | USD | 0.9 | 0.91 | 0.85 | 0.87 | 8.7 | -0.03 (-3.33%) | 1,888,300 |
8 Dec 2022 | USD | 0.85 | 0.93 | 0.84 | 0.9 | 9 | +0.01 (+1.12%) | 2,353,600 |
7 Dec 2022 | USD | 0.93 | 0.94 | 0.86 | 0.89 | 8.9 | -0.03 (-3.26%) | 4,345,800 |
6 Dec 2022 | USD | 0.97 | 1.03 | 0.9 | 0.92 | 9.2 | -0.03 (-3.16%) | 12,559,900 |
5 Dec 2022 | USD | 0.84 | 0.96 | 0.82 | 0.95 | 9.5 | +0.12 (+14.46%) | 18,974,500 |
2 Dec 2022 | USD | 0.94 | 0.99 | 0.82 | 0.83 | 8.3 | +0.15 (+22.06%) | 59,832,300 |
1 Dec 2022 | USD | 0.68 | 0.71 | 0.67 | 0.68 | 6.8 | +0.01 (+1.49%) | 2,827,700 |
30 Nov 2022 | USD | 0.7 | 0.73 | 0.67 | 0.67 | 6.7 | -0.03 (-4.29%) | 4,025,000 |
29 Nov 2022 | USD | 0.71 | 0.74 | 0.69 | 0.7 | 7 | -0.01 (-1.41%) | 988,700 |
28 Nov 2022 | USD | 0.75 | 0.75 | 0.7 | 0.71 | 7.1 | -0.04 (-5.33%) | 1,174,300 |
25 Nov 2022 | USD | 0.76 | 0.77 | 0.72 | 0.75 | 7.5 | -0.01 (-1.32%) | 691,000 |
23 Nov 2022 | USD | 0.77 | 0.81 | 0.75 | 0.76 | 7.6 | -0.02 (-2.56%) | 731,000 |
22 Nov 2022 | USD | 0.76 | 0.8 | 0.73 | 0.78 | 7.8 | 0.0 (0.0%) | 2,090,500 |
21 Nov 2022 | USD | 0.76 | 0.79 | 0.74 | 0.78 | 7.8 | +0.02 (+2.63%) | 1,551,600 |
18 Nov 2022 | USD | 0.78 | 0.78 | 0.73 | 0.76 | 7.6 | +0.01 (+1.33%) | 1,095,900 |
17 Nov 2022 | USD | 0.75 | 0.75 | 0.7 | 0.75 | 7.5 | 0.0 (0.0%) | 1,241,500 |
16 Nov 2022 | USD | 0.75 | 0.8 | 0.74 | 0.75 | 7.5 | 0.0 (0.0%) | 1,677,500 |
15 Nov 2022 | USD | 0.79 | 0.81 | 0.75 | 0.75 | 7.5 | -0.02 (-2.60%) | 886,700 |
14 Nov 2022 | USD | 0.78 | 0.79 | 0.76 | 0.77 | 7.7 | -0.01 (-1.28%) | 1,668,200 |
11 Nov 2022 | USD | 0.73 | 0.79 | 0.72 | 0.78 | 7.8 | +0.06 (+8.33%) | 1,148,500 |
10 Nov 2022 | USD | 0.68 | 0.73 | 0.68 | 0.72 | 7.2 | +0.05 (+7.46%) | 1,055,200 |
9 Nov 2022 | USD | 0.74 | 0.74 | 0.67 | 0.67 | 6.7 | -0.06 (-8.22%) | 1,206,900 |
8 Nov 2022 | USD | 0.76 | 0.78 | 0.71 | 0.73 | 7.3 | -0.02 (-2.67%) | 1,347,700 |
7 Nov 2022 | USD | 0.74 | 0.78 | 0.73 | 0.75 | 7.5 | +0.01 (+1.35%) | 1,084,800 |
4 Nov 2022 | USD | 0.75 | 0.76 | 0.72 | 0.74 | 7.4 | +0.01 (+1.37%) | 957,600 |
3 Nov 2022 | USD | 0.7 | 0.74 | 0.69 | 0.73 | 7.3 | +0.03 (+4.29%) | 1,894,400 |
2 Nov 2022 | USD | 0.74 | 0.79 | 0.7 | 0.7 | 7 | -0.05 (-6.67%) | 2,432,300 |
1 Nov 2022 | USD | 0.77 | 0.82 | 0.74 | 0.75 | 7.5 | +0.02 (+2.74%) | 2,977,700 |
31 Oct 2022 | USD | 0.72 | 0.75 | 0.71 | 0.73 | 7.3 | 0.0 (0.0%) | 1,636,400 |