Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.67 | 0.716 | 0.67 | 0.701 | 1,402 | +0.031 (+4.63%) | 108,200 |
16 Dec 2022 | USD | 0.695 | 0.695 | 0.67 | 0.67 | 1,340 | -0.012 (-1.76%) | 106,200 |
15 Dec 2022 | USD | 0.71 | 0.71 | 0.66 | 0.682 | 1,364 | -0.026 (-3.67%) | 182,400 |
14 Dec 2022 | USD | 0.73 | 0.735 | 0.7 | 0.708 | 1,416 | -0.013 (-1.80%) | 98,100 |
13 Dec 2022 | USD | 0.74 | 0.755 | 0.72 | 0.721 | 1,442 | -0.022 (-2.96%) | 107,700 |
12 Dec 2022 | USD | 0.713 | 0.75 | 0.7 | 0.743 | 1,486 | +0.013 (+1.78%) | 138,800 |
9 Dec 2022 | USD | 0.748 | 0.753 | 0.712 | 0.73 | 1,460 | -0.005 (-0.68%) | 95,300 |
8 Dec 2022 | USD | 0.73 | 0.747 | 0.72 | 0.735 | 1,470 | +0.007 (+0.96%) | 41,500 |
7 Dec 2022 | USD | 0.718 | 0.761 | 0.712 | 0.728 | 1,456 | +0.009 (+1.25%) | 77,700 |
6 Dec 2022 | USD | 0.747 | 0.759 | 0.7 | 0.719 | 1,438 | -0.051 (-6.62%) | 215,900 |
5 Dec 2022 | USD | 0.77 | 0.799 | 0.731 | 0.77 | 1,540 | -0.02 (-2.53%) | 144,100 |
2 Dec 2022 | USD | 0.761 | 0.79 | 0.761 | 0.79 | 1,580 | +0.015 (+1.94%) | 89,000 |
1 Dec 2022 | USD | 0.79 | 0.8 | 0.749 | 0.775 | 1,550 | -0.016 (-2.02%) | 132,100 |
30 Nov 2022 | USD | 0.82 | 0.82 | 0.735 | 0.791 | 1,582 | +0.036 (+4.77%) | 175,900 |
29 Nov 2022 | USD | 0.771 | 0.789 | 0.74 | 0.755 | 1,510 | -0.007 (-0.92%) | 158,400 |
28 Nov 2022 | USD | 0.81 | 0.83 | 0.756 | 0.762 | 1,524 | -0.038 (-4.75%) | 227,100 |
25 Nov 2022 | USD | 0.871 | 0.879 | 0.79 | 0.8 | 1,600 | -0.064 (-7.41%) | 144,600 |
23 Nov 2022 | USD | 0.84 | 0.885 | 0.84 | 0.864 | 1,728 | +0.014 (+1.65%) | 81,100 |
22 Nov 2022 | USD | 0.852 | 0.87 | 0.84 | 0.85 | 1,700 | +0.01 (+1.19%) | 196,900 |
21 Nov 2022 | USD | 0.94 | 0.94 | 0.831 | 0.84 | 1,680 | -0.13 (-13.40%) | 287,800 |
18 Nov 2022 | USD | 0.92 | 0.97 | 0.825 | 0.97 | 1,940 | +0.05 (+5.43%) | 1,042,900 |
17 Nov 2022 | USD | 0.799 | 0.94 | 0.771 | 0.92 | 1,840 | +0.086 (+10.31%) | 1,002,100 |
16 Nov 2022 | USD | 0.949 | 0.969 | 0.78 | 0.834 | 1,668 | -0.003 (-0.36%) | 6,931,300 |
15 Nov 2022 | USD | 0.793 | 0.84 | 0.79 | 0.837 | 1,674 | +0.036 (+4.49%) | 151,600 |
14 Nov 2022 | USD | 0.751 | 0.839 | 0.75 | 0.801 | 1,602 | +0.044 (+5.81%) | 234,200 |
11 Nov 2022 | USD | 0.79 | 0.83 | 0.74 | 0.757 | 1,514 | -0.013 (-1.69%) | 210,400 |
10 Nov 2022 | USD | 0.745 | 0.78 | 0.72 | 0.77 | 1,540 | +0.05 (+6.94%) | 208,400 |
9 Nov 2022 | USD | 0.71 | 0.75 | 0.703 | 0.72 | 1,440 | -0.01 (-1.37%) | 233,900 |
8 Nov 2022 | USD | 0.69 | 0.76 | 0.68 | 0.73 | 1,460 | +0.03 (+4.29%) | 156,700 |
7 Nov 2022 | USD | 0.82 | 0.82 | 0.67 | 0.7 | 1,400 | -0.095 (-11.95%) | 414,500 |