Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2022 | USD | 0.7767 | 0.795 | 0.5861 | 0.75 | 0.75 | -0.031 (-3.94%) | 31,692 |
21 Dec 2022 | USD | 0.7744 | 0.7925 | 0.7744 | 0.7808 | 0.7808 | +0.006 (+0.80%) | 3,150 |
20 Dec 2022 | USD | 0.7749 | 0.7897 | 0.7746 | 0.7746 | 0.7746 | +0.002 (+0.23%) | 32,494 |
19 Dec 2022 | USD | 0.767 | 0.7728 | 0.767 | 0.7728 | 0.7728 | +0.007 (+0.89%) | 2,488 |
16 Dec 2022 | USD | 0.768 | 0.768 | 0.764 | 0.766 | 0.766 | -0.003 (-0.39%) | 16,300 |
15 Dec 2022 | USD | 0.769 | 0.769 | 0.769 | 0.769 | 0.769 | -0.004 (-0.52%) | 10,700 |
14 Dec 2022 | USD | 0.773 | 0.774 | 0.772 | 0.773 | 0.773 | +0.004 (+0.52%) | 7,400 |
13 Dec 2022 | USD | 0.777 | 0.777 | 0.763 | 0.769 | 0.769 | +0.006 (+0.79%) | 25,600 |
12 Dec 2022 | USD | 0.769 | 0.769 | 0.763 | 0.763 | 0.763 | -0.003 (-0.39%) | 23,100 |
9 Dec 2022 | USD | 0.77 | 0.77 | 0.766 | 0.766 | 0.766 | -0.007 (-0.91%) | 10,700 |
8 Dec 2022 | USD | 0.769 | 0.783 | 0.763 | 0.773 | 0.773 | +0.007 (+0.91%) | 29,900 |
7 Dec 2022 | USD | 0.765 | 0.783 | 0.765 | 0.766 | 0.766 | +0.003 (+0.39%) | 27,800 |
6 Dec 2022 | USD | 0.763 | 0.763 | 0.76 | 0.763 | 0.763 | -0.005 (-0.65%) | 17,600 |
5 Dec 2022 | USD | 0.782 | 0.782 | 0.768 | 0.768 | 0.768 | -0.026 (-3.27%) | 1,700 |
2 Dec 2022 | USD | 0.794 | 0.794 | 0.794 | 0.794 | 0.794 | 0.0 (0.0%) | 0 |
1 Dec 2022 | USD | 0.78 | 0.794 | 0.78 | 0.794 | 0.794 | +0.018 (+2.32%) | 7,400 |
30 Nov 2022 | USD | 0.773 | 0.781 | 0.771 | 0.776 | 0.776 | +0.006 (+0.78%) | 21,100 |
29 Nov 2022 | USD | 0.755 | 0.77 | 0.755 | 0.77 | 0.77 | -0.006 (-0.77%) | 3,300 |
28 Nov 2022 | USD | 0.781 | 0.786 | 0.776 | 0.776 | 0.776 | -0.003 (-0.39%) | 23,800 |
25 Nov 2022 | USD | 0.779 | 0.779 | 0.779 | 0.779 | 0.779 | 0.0 (0.0%) | 100 |
23 Nov 2022 | USD | 0.768 | 0.779 | 0.768 | 0.779 | 0.779 | +0.005 (+0.65%) | 7,900 |
22 Nov 2022 | USD | 0.783 | 0.789 | 0.774 | 0.774 | 0.774 | -0.004 (-0.51%) | 8,000 |
21 Nov 2022 | USD | 0.773 | 0.778 | 0.77 | 0.778 | 0.778 | +0.003 (+0.39%) | 43,500 |
18 Nov 2022 | USD | 0.78 | 0.79 | 0.772 | 0.775 | 0.775 | 0.0 (0.0%) | 14,400 |
17 Nov 2022 | USD | 0.791 | 0.791 | 0.775 | 0.775 | 0.775 | -0.005 (-0.64%) | 7,000 |
16 Nov 2022 | USD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.004 (-0.51%) | 2,500 |
15 Nov 2022 | USD | 0.782 | 0.784 | 0.782 | 0.784 | 0.784 | +0.002 (+0.26%) | 16,600 |
14 Nov 2022 | USD | 0.78 | 0.782 | 0.78 | 0.782 | 0.782 | -0.008 (-1.01%) | 14,000 |
11 Nov 2022 | USD | 0.78 | 0.793 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 13,100 |
10 Nov 2022 | USD | 0.78 | 0.785 | 0.776 | 0.78 | 0.78 | +0.013 (+1.69%) | 165,800 |