Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 0.701 | 0.74 | 0.641 | 0.645 | 0.645 | -0.026 (-3.87%) | 33,400 |
9 Dec 2022 | USD | 0.65 | 0.74 | 0.64 | 0.671 | 0.671 | +0.066 (+10.91%) | 89,700 |
8 Dec 2022 | USD | 0.57 | 0.66 | 0.55 | 0.605 | 0.605 | +0.015 (+2.54%) | 11,600 |
7 Dec 2022 | USD | 0.55 | 0.6 | 0.47 | 0.59 | 0.59 | +0.14 (+31.11%) | 35,500 |
6 Dec 2022 | USD | 0.575 | 0.575 | 0.4 | 0.45 | 0.45 | +0.064 (+16.58%) | 39,300 |
5 Dec 2022 | USD | 0.81 | 1.05 | 0.386 | 0.386 | 0.386 | -0.424 (-52.35%) | 321,200 |
2 Dec 2022 | USD | 0.863 | 0.925 | 0.8 | 0.81 | 0.81 | -0.07 (-7.95%) | 72,000 |
1 Dec 2022 | USD | 0.9 | 0.99 | 0.88 | 0.88 | 0.88 | -0.11 (-11.11%) | 50,400 |
30 Nov 2022 | USD | 0.86 | 1 | 0.85 | 0.99 | 0.99 | +0.22 (+28.57%) | 21,900 |
29 Nov 2022 | USD | 0.8 | 0.8 | 0.75 | 0.77 | 0.77 | -0.03 (-3.75%) | 17,200 |
28 Nov 2022 | USD | 0.92 | 0.92 | 0.775 | 0.8 | 0.8 | 0.0 (0.0%) | 5,800 |
25 Nov 2022 | USD | 1 | 1 | 0.765 | 0.8 | 0.8 | +0.01 (+1.27%) | 13,800 |
23 Nov 2022 | USD | 0.8 | 0.95 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 55,700 |
22 Nov 2022 | USD | 0.784 | 0.8 | 0.739 | 0.8 | 0.8 | 0.0 (0.0%) | 9,700 |
21 Nov 2022 | USD | 0.8 | 0.98 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 97,600 |
18 Nov 2022 | USD | 0.85 | 0.85 | 0.8 | 0.8 | 0.8 | -0.09 (-10.11%) | 34,100 |
17 Nov 2022 | USD | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 0.0 (0.0%) | 4,000 |
16 Nov 2022 | USD | 0.94 | 1.1 | 0.823 | 0.89 | 0.89 | -0.01 (-1.11%) | 16,700 |
15 Nov 2022 | USD | 0.955 | 1.18 | 0.868 | 0.9 | 0.9 | -0.28 (-23.73%) | 50,400 |
14 Nov 2022 | USD | 0.766 | 1.24 | 0.766 | 1.18 | 1.18 | +0.3 (+34.09%) | 26,800 |
11 Nov 2022 | USD | 0.99 | 0.99 | 0.79 | 0.88 | 0.88 | -0.045 (-4.86%) | 14,800 |
10 Nov 2022 | USD | 0.91 | 0.99 | 0.82 | 0.925 | 0.925 | -0.065 (-6.57%) | 4,900 |
9 Nov 2022 | USD | 0.913 | 1 | 0.75 | 0.99 | 0.99 | -0.1 (-9.17%) | 8,700 |
8 Nov 2022 | USD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.06 (-5.22%) | 200 |
7 Nov 2022 | USD | 1.145 | 1.28 | 1 | 1.15 | 1.15 | +0.15 (+15.00%) | 7,600 |
4 Nov 2022 | USD | 1.12 | 1.12 | 1 | 1 | 1 | -0.01 (-0.99%) | 2,600 |
3 Nov 2022 | USD | 0.91 | 1.04 | 0.91 | 1.01 | 1.01 | -0.03 (-2.88%) | 3,100 |
2 Nov 2022 | USD | 1.3 | 1.3 | 0.9 | 1.04 | 1.04 | 0.0 (0.0%) | 8,400 |
1 Nov 2022 | USD | 1.15 | 1.15 | 1.03 | 1.04 | 1.04 | -0.11 (-9.57%) | 7,500 |
31 Oct 2022 | USD | 1.23 | 1.23 | 1.09 | 1.15 | 1.15 | -0.01 (-0.86%) | 10,000 |