Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | USD | 0.77 | 0.77 | 0.71 | 0.71 | 17.75 | -0.05 (-6.58%) | 21,600 |
14 Dec 2022 | USD | 0.76 | 0.78 | 0.72 | 0.76 | 19 | -0.01 (-1.30%) | 36,000 |
13 Dec 2022 | USD | 0.75 | 0.79 | 0.75 | 0.77 | 19.25 | -0.02 (-2.53%) | 20,200 |
12 Dec 2022 | USD | 0.75 | 0.8 | 0.72 | 0.79 | 19.75 | +0.04 (+5.33%) | 43,400 |
9 Dec 2022 | USD | 0.74 | 0.77 | 0.74 | 0.75 | 18.75 | -0.01 (-1.32%) | 35,000 |
8 Dec 2022 | USD | 0.75 | 0.8 | 0.75 | 0.76 | 19 | 0.0 (0.0%) | 30,900 |
7 Dec 2022 | USD | 0.79 | 0.8 | 0.75 | 0.76 | 19 | -0.05 (-6.17%) | 112,200 |
6 Dec 2022 | USD | 0.84 | 0.89 | 0.8 | 0.81 | 20.25 | -0.04 (-4.71%) | 44,000 |
5 Dec 2022 | USD | 0.86 | 0.88 | 0.83 | 0.85 | 21.25 | 0.0 (0.0%) | 43,700 |
2 Dec 2022 | USD | 0.83 | 0.87 | 0.82 | 0.85 | 21.25 | +0.03 (+3.66%) | 49,000 |
1 Dec 2022 | USD | 0.83 | 0.87 | 0.82 | 0.82 | 20.5 | -0.02 (-2.38%) | 34,800 |
30 Nov 2022 | USD | 0.84 | 0.84 | 0.8 | 0.84 | 21 | +0.02 (+2.44%) | 50,500 |
29 Nov 2022 | USD | 0.82 | 0.82 | 0.81 | 0.82 | 20.5 | 0.0 (0.0%) | 44,800 |
28 Nov 2022 | USD | 0.8 | 0.84 | 0.79 | 0.82 | 20.5 | 0.0 (0.0%) | 50,300 |
25 Nov 2022 | USD | 0.85 | 0.87 | 0.79 | 0.82 | 20.5 | -0.01 (-1.20%) | 54,000 |
23 Nov 2022 | USD | 0.87 | 0.87 | 0.82 | 0.83 | 20.75 | +0.01 (+1.22%) | 38,800 |
22 Nov 2022 | USD | 0.91 | 0.94 | 0.82 | 0.82 | 20.5 | -0.08 (-8.89%) | 67,800 |
21 Nov 2022 | USD | 1 | 1 | 0.89 | 0.9 | 22.5 | -0.07 (-7.22%) | 111,200 |
18 Nov 2022 | USD | 0.96 | 1 | 0.92 | 0.97 | 24.25 | +0.07 (+7.78%) | 172,200 |
17 Nov 2022 | USD | 0.88 | 0.99 | 0.87 | 0.9 | 22.5 | -0.01 (-1.10%) | 159,200 |
16 Nov 2022 | USD | 0.86 | 0.94 | 0.83 | 0.91 | 22.75 | +0.07 (+8.33%) | 156,900 |
15 Nov 2022 | USD | 0.84 | 0.92 | 0.76 | 0.84 | 21 | -0.04 (-4.55%) | 317,400 |
14 Nov 2022 | USD | 0.71 | 0.93 | 0.7 | 0.88 | 22 | +0.17 (+23.94%) | 523,500 |
11 Nov 2022 | USD | 0.69 | 0.72 | 0.65 | 0.71 | 17.75 | +0.04 (+5.97%) | 154,100 |
10 Nov 2022 | USD | 0.71 | 0.71 | 0.65 | 0.67 | 16.75 | +0.01 (+1.52%) | 71,100 |
9 Nov 2022 | USD | 0.68 | 0.69 | 0.65 | 0.66 | 16.5 | -0.03 (-4.35%) | 22,600 |
8 Nov 2022 | USD | 0.68 | 0.71 | 0.68 | 0.69 | 17.25 | +0.02 (+2.99%) | 37,100 |
7 Nov 2022 | USD | 0.7 | 0.7 | 0.67 | 0.67 | 16.75 | 0.0 (0.0%) | 32,700 |
4 Nov 2022 | USD | 0.71 | 0.71 | 0.66 | 0.67 | 16.75 | -0.04 (-5.63%) | 98,200 |
3 Nov 2022 | USD | 0.72 | 0.73 | 0.7 | 0.71 | 17.75 | +0.01 (+1.43%) | 66,200 |