Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 0.536 | 0.62 | 0.522 | 0.613 | 0.613 | +0.065 (+11.86%) | 1,155,800 |
9 Dec 2022 | USD | 0.576 | 0.63 | 0.531 | 0.548 | 0.548 | -0.015 (-2.66%) | 975,600 |
8 Dec 2022 | USD | 0.55 | 0.593 | 0.52 | 0.563 | 0.563 | +0.023 (+4.26%) | 667,600 |
7 Dec 2022 | USD | 0.561 | 0.596 | 0.523 | 0.54 | 0.54 | -0.033 (-5.76%) | 1,066,700 |
6 Dec 2022 | USD | 0.633 | 0.633 | 0.56 | 0.573 | 0.573 | -0.044 (-7.13%) | 1,077,500 |
5 Dec 2022 | USD | 0.72 | 0.729 | 0.613 | 0.617 | 0.617 | -0.113 (-15.48%) | 1,191,000 |
2 Dec 2022 | USD | 0.667 | 0.74 | 0.649 | 0.73 | 0.73 | +0.019 (+2.67%) | 827,900 |
1 Dec 2022 | USD | 0.63 | 0.77 | 0.61 | 0.711 | 0.711 | +0.111 (+18.50%) | 1,901,600 |
30 Nov 2022 | USD | 0.68 | 0.694 | 0.595 | 0.6 | 0.6 | -0.05 (-7.69%) | 3,587,400 |
29 Nov 2022 | USD | 0.695 | 0.74 | 0.647 | 0.65 | 0.65 | -0.036 (-5.25%) | 1,177,400 |
28 Nov 2022 | USD | 0.7 | 0.71 | 0.644 | 0.686 | 0.686 | +0.006 (+0.88%) | 360,700 |
25 Nov 2022 | USD | 0.677 | 0.69 | 0.64 | 0.68 | 0.68 | +0.006 (+0.89%) | 150,500 |
23 Nov 2022 | USD | 0.67 | 0.689 | 0.638 | 0.674 | 0.674 | +0.016 (+2.43%) | 626,100 |
22 Nov 2022 | USD | 0.687 | 0.697 | 0.65 | 0.658 | 0.658 | -0.029 (-4.22%) | 651,800 |
21 Nov 2022 | USD | 0.7 | 0.713 | 0.651 | 0.687 | 0.687 | -0.009 (-1.29%) | 458,500 |
18 Nov 2022 | USD | 0.799 | 0.799 | 0.689 | 0.696 | 0.696 | -0.034 (-4.66%) | 562,900 |
17 Nov 2022 | USD | 0.732 | 0.74 | 0.68 | 0.73 | 0.73 | -0.002 (-0.27%) | 607,300 |
16 Nov 2022 | USD | 0.76 | 0.77 | 0.703 | 0.732 | 0.732 | -0.036 (-4.69%) | 810,900 |
15 Nov 2022 | USD | 0.83 | 0.908 | 0.767 | 0.768 | 0.768 | -0.048 (-5.88%) | 784,100 |
14 Nov 2022 | USD | 0.899 | 0.9 | 0.793 | 0.816 | 0.816 | -0.071 (-8.00%) | 1,106,700 |
11 Nov 2022 | USD | 0.77 | 0.92 | 0.728 | 0.887 | 0.887 | +0.102 (+12.99%) | 1,965,400 |
10 Nov 2022 | USD | 0.643 | 0.789 | 0.627 | 0.785 | 0.785 | +0.178 (+29.32%) | 2,751,000 |
9 Nov 2022 | USD | 0.651 | 0.677 | 0.585 | 0.607 | 0.607 | -0.07 (-10.34%) | 770,500 |
8 Nov 2022 | USD | 0.669 | 0.699 | 0.63 | 0.677 | 0.677 | +0.017 (+2.58%) | 793,600 |
7 Nov 2022 | USD | 0.671 | 0.672 | 0.622 | 0.66 | 0.66 | -0.019 (-2.80%) | 675,600 |
4 Nov 2022 | USD | 0.653 | 0.687 | 0.624 | 0.679 | 0.679 | +0.043 (+6.76%) | 1,149,000 |
3 Nov 2022 | USD | 0.681 | 0.681 | 0.61 | 0.636 | 0.636 | +0.016 (+2.58%) | 1,040,100 |
2 Nov 2022 | USD | 0.7 | 0.7 | 0.62 | 0.62 | 0.62 | -0.069 (-10.01%) | 944,900 |
1 Nov 2022 | USD | 0.742 | 0.742 | 0.681 | 0.689 | 0.689 | +0.015 (+2.23%) | 1,274,400 |
31 Oct 2022 | USD | 0.62 | 0.69 | 0.62 | 0.674 | 0.674 | +0.054 (+8.71%) | 1,282,600 |