Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 0.68 | 0.71 | 0.65 | 0.67 | 6.03 | 0.0 (0.0%) | 412,900 |
12 Dec 2022 | USD | 0.68 | 0.73 | 0.66 | 0.67 | 6.03 | -0.02 (-2.90%) | 242,700 |
9 Dec 2022 | USD | 0.77 | 0.77 | 0.68 | 0.69 | 6.21 | -0.05 (-6.76%) | 577,600 |
8 Dec 2022 | USD | 0.76 | 0.8 | 0.72 | 0.74 | 6.66 | -0.01 (-1.33%) | 1,758,300 |
7 Dec 2022 | USD | 0.78 | 0.81 | 0.75 | 0.75 | 6.75 | -0.04 (-5.06%) | 190,400 |
6 Dec 2022 | USD | 0.84 | 0.86 | 0.79 | 0.79 | 7.11 | -0.05 (-5.95%) | 142,200 |
5 Dec 2022 | USD | 0.93 | 0.93 | 0.84 | 0.84 | 7.56 | -0.05 (-5.62%) | 220,400 |
2 Dec 2022 | USD | 0.91 | 0.93 | 0.89 | 0.89 | 8.01 | -0.01 (-1.11%) | 190,600 |
1 Dec 2022 | USD | 0.95 | 0.95 | 0.88 | 0.9 | 8.1 | -0.03 (-3.23%) | 218,200 |
30 Nov 2022 | USD | 1 | 1 | 0.93 | 0.93 | 8.37 | -0.05 (-5.10%) | 132,400 |
29 Nov 2022 | USD | 0.88 | 1.01 | 0.87 | 0.98 | 8.82 | +0.1 (+11.36%) | 3,429,900 |
28 Nov 2022 | USD | 0.88 | 0.88 | 0.86 | 0.88 | 7.92 | +0.03 (+3.53%) | 170,400 |
25 Nov 2022 | USD | 0.88 | 0.88 | 0.83 | 0.85 | 7.65 | -0.03 (-3.41%) | 84,300 |
23 Nov 2022 | USD | 0.87 | 0.89 | 0.86 | 0.88 | 7.92 | +0.03 (+3.53%) | 82,800 |
22 Nov 2022 | USD | 0.95 | 0.95 | 0.83 | 0.85 | 7.65 | -0.08 (-8.60%) | 463,600 |
21 Nov 2022 | USD | 0.95 | 0.96 | 0.92 | 0.93 | 8.37 | -0.03 (-3.12%) | 97,500 |
18 Nov 2022 | USD | 0.97 | 1 | 0.95 | 0.96 | 8.64 | 0.0 (0.0%) | 54,100 |
17 Nov 2022 | USD | 0.99 | 1 | 0.96 | 0.96 | 8.64 | -0.03 (-3.03%) | 97,500 |
16 Nov 2022 | USD | 1.02 | 1.02 | 0.95 | 0.99 | 8.91 | +0.03 (+3.13%) | 129,600 |
15 Nov 2022 | USD | 0.95 | 1.01 | 0.95 | 0.96 | 8.64 | +0.01 (+1.05%) | 524,000 |
14 Nov 2022 | USD | 0.93 | 0.98 | 0.9 | 0.95 | 8.55 | 0.0 (0.0%) | 417,100 |
11 Nov 2022 | USD | 0.95 | 0.96 | 0.93 | 0.95 | 8.55 | +0.04 (+4.40%) | 296,100 |
10 Nov 2022 | USD | 1.01 | 1.06 | 0.91 | 0.91 | 8.19 | -0.11 (-10.78%) | 1,565,000 |
9 Nov 2022 | USD | 1.13 | 1.15 | 1.02 | 1.02 | 9.18 | -0.09 (-8.11%) | 175,000 |
8 Nov 2022 | USD | 1.07 | 1.14 | 1.07 | 1.11 | 9.99 | +0.04 (+3.74%) | 119,600 |
7 Nov 2022 | USD | 1.06 | 1.1 | 1.05 | 1.07 | 9.63 | +0.02 (+1.90%) | 98,000 |
4 Nov 2022 | USD | 1.11 | 1.12 | 1.03 | 1.05 | 9.45 | -0.07 (-6.25%) | 115,800 |
3 Nov 2022 | USD | 1.07 | 1.13 | 1.06 | 1.12 | 10.08 | +0.02 (+1.82%) | 67,100 |
2 Nov 2022 | USD | 1.17 | 1.17 | 1.1 | 1.1 | 9.9 | -0.07 (-5.98%) | 59,900 |
1 Nov 2022 | USD | 1.08 | 1.17 | 1.08 | 1.17 | 10.53 | +0.11 (+10.38%) | 167,400 |