Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | USD | 0.781 | 0.783 | 0.57 | 0.78 | 0.78 | -0.02 (-2.50%) | 9,800 |
14 Dec 2022 | USD | 0.826 | 0.826 | 0.786 | 0.8 | 0.8 | -0.026 (-3.15%) | 6,100 |
13 Dec 2022 | USD | 0.775 | 1.01 | 0.775 | 0.826 | 0.826 | +0.027 (+3.38%) | 5,900 |
12 Dec 2022 | USD | 0.819 | 0.819 | 0.791 | 0.799 | 0.799 | -0.029 (-3.50%) | 3,700 |
9 Dec 2022 | USD | 0.822 | 0.828 | 0.822 | 0.828 | 0.828 | +0.068 (+8.95%) | 500 |
8 Dec 2022 | USD | 0.82 | 0.82 | 0.76 | 0.76 | 0.76 | -0.009 (-1.17%) | 2,600 |
7 Dec 2022 | USD | 0.751 | 0.769 | 0.751 | 0.769 | 0.769 | +0.018 (+2.40%) | 5,500 |
6 Dec 2022 | USD | 0.764 | 0.766 | 0.751 | 0.751 | 0.751 | +0.021 (+2.88%) | 9,000 |
5 Dec 2022 | USD | 0.767 | 0.767 | 0.73 | 0.73 | 0.73 | -0.043 (-5.56%) | 9,000 |
2 Dec 2022 | USD | 0.855 | 0.855 | 0.773 | 0.773 | 0.773 | -0.078 (-9.18%) | 92,600 |
1 Dec 2022 | USD | 0.8868 | 0.8868 | 0.75 | 0.8511 | 0.8511 | -0.027 (-3.06%) | 81,214 |
30 Nov 2022 | USD | 0.824 | 0.878 | 0.789 | 0.878 | 0.878 | +0.032 (+3.78%) | 16,300 |
29 Nov 2022 | USD | 0.71 | 0.873 | 0.71 | 0.846 | 0.846 | +0.142 (+20.17%) | 12,800 |
28 Nov 2022 | USD | 0.725 | 0.736 | 0.704 | 0.704 | 0.704 | -0.074 (-9.51%) | 2,600 |
25 Nov 2022 | USD | 0.778 | 0.778 | 0.778 | 0.778 | 0.778 | -0.016 (-2.02%) | 500 |
23 Nov 2022 | USD | 0.79 | 0.811 | 0.778 | 0.794 | 0.794 | -0.006 (-0.75%) | 8,100 |
22 Nov 2022 | USD | 0.761 | 0.8 | 0.761 | 0.8 | 0.8 | +0.04 (+5.26%) | 37,600 |
21 Nov 2022 | USD | 0.766 | 0.771 | 0.72 | 0.76 | 0.76 | +0.01 (+1.33%) | 29,600 |
18 Nov 2022 | USD | 0.845 | 0.845 | 0.75 | 0.75 | 0.75 | -0.089 (-10.64%) | 55,900 |
17 Nov 2022 | USD | 0.9 | 0.9 | 0.8311 | 0.8393 | 0.8393 | -0.061 (-6.74%) | 123,310 |
16 Nov 2022 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 6,000 |
15 Nov 2022 | USD | 0.94 | 0.94 | 0.843 | 0.9 | 0.9 | -0.041 (-4.36%) | 8,500 |
14 Nov 2022 | USD | 0.926 | 0.941 | 0.926 | 0.941 | 0.941 | -0.007 (-0.74%) | 5,500 |
11 Nov 2022 | USD | 1.1 | 1.1 | 0.85 | 0.948 | 0.948 | -0.102 (-9.71%) | 42,600 |
10 Nov 2022 | USD | 1.0527 | 1.06 | 0.9578 | 1.05 | 1.05 | +0.045 (+4.48%) | 17,201 |
9 Nov 2022 | USD | 1 | 1.03 | 0.955 | 1.005 | 1.005 | +0.055 (+5.79%) | 22,200 |
8 Nov 2022 | USD | 0.934 | 0.993 | 0.871 | 0.95 | 0.95 | +0.046 (+5.09%) | 11,400 |
7 Nov 2022 | USD | 0.94 | 1 | 0.887 | 0.904 | 0.904 | -0.046 (-4.84%) | 15,100 |
4 Nov 2022 | USD | 0.682 | 0.95 | 0.682 | 0.95 | 0.95 | +0.102 (+12.03%) | 11,500 |
3 Nov 2022 | USD | 0.863 | 0.9 | 0.848 | 0.848 | 0.848 | -0.059 (-6.50%) | 8,000 |