Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 0.67 | 0.7 | 0.632 | 0.68 | 0.68 | +0.036 (+5.59%) | 399,700 |
9 Dec 2022 | USD | 0.65 | 0.69 | 0.631 | 0.644 | 0.644 | -0.006 (-0.92%) | 159,900 |
8 Dec 2022 | USD | 0.653 | 0.67 | 0.635 | 0.65 | 0.65 | -0.03 (-4.41%) | 122,500 |
7 Dec 2022 | USD | 0.662 | 0.69 | 0.65 | 0.68 | 0.68 | -0.01 (-1.45%) | 60,400 |
6 Dec 2022 | USD | 0.72 | 0.72 | 0.662 | 0.69 | 0.69 | -0.01 (-1.43%) | 31,600 |
5 Dec 2022 | USD | 0.69 | 0.74 | 0.661 | 0.7 | 0.7 | -0.02 (-2.78%) | 74,400 |
2 Dec 2022 | USD | 0.746 | 0.746 | 0.68 | 0.72 | 0.72 | +0.01 (+1.41%) | 62,600 |
1 Dec 2022 | USD | 0.707 | 0.73 | 0.65 | 0.71 | 0.71 | +0.01 (+1.43%) | 531,800 |
30 Nov 2022 | USD | 0.66 | 0.71 | 0.66 | 0.7 | 0.7 | +0.025 (+3.70%) | 82,000 |
29 Nov 2022 | USD | 0.7 | 0.71 | 0.651 | 0.675 | 0.675 | -0.015 (-2.17%) | 152,900 |
28 Nov 2022 | USD | 0.7 | 0.71 | 0.675 | 0.69 | 0.69 | +0.008 (+1.17%) | 83,700 |
25 Nov 2022 | USD | 0.697 | 0.71 | 0.68 | 0.682 | 0.682 | -0.028 (-3.94%) | 10,700 |
23 Nov 2022 | USD | 0.76 | 0.761 | 0.681 | 0.71 | 0.71 | +0.01 (+1.43%) | 49,700 |
22 Nov 2022 | USD | 0.71 | 0.74 | 0.7 | 0.7 | 0.7 | -0.012 (-1.69%) | 74,500 |
21 Nov 2022 | USD | 0.77 | 0.776 | 0.712 | 0.712 | 0.712 | -0.059 (-7.65%) | 74,100 |
18 Nov 2022 | USD | 0.79 | 0.8 | 0.771 | 0.771 | 0.771 | -0.039 (-4.81%) | 74,300 |
17 Nov 2022 | USD | 0.79 | 0.824 | 0.79 | 0.81 | 0.81 | +0.008 (+1.00%) | 62,300 |
16 Nov 2022 | USD | 0.84 | 0.84 | 0.79 | 0.802 | 0.802 | -0.015 (-1.84%) | 922,900 |
15 Nov 2022 | USD | 0.857 | 0.87 | 0.8 | 0.817 | 0.817 | -0.013 (-1.57%) | 977,200 |
14 Nov 2022 | USD | 0.85 | 0.869 | 0.83 | 0.83 | 0.83 | -0.005 (-0.60%) | 137,900 |
11 Nov 2022 | USD | 0.9 | 0.975 | 0.83 | 0.835 | 0.835 | -0.095 (-10.22%) | 120,600 |
10 Nov 2022 | USD | 0.925 | 0.95 | 0.925 | 0.93 | 0.93 | +0.005 (+0.54%) | 76,500 |
9 Nov 2022 | USD | 0.93 | 0.99 | 0.88 | 0.925 | 0.925 | +0.015 (+1.65%) | 187,600 |
8 Nov 2022 | USD | 0.99 | 1.04 | 0.91 | 0.91 | 0.91 | -0.08 (-8.08%) | 125,300 |
7 Nov 2022 | USD | 0.98 | 1.01 | 0.96 | 0.99 | 0.99 | +0.01 (+1.02%) | 38,200 |
4 Nov 2022 | USD | 1 | 1.087 | 0.957 | 0.98 | 0.98 | -0.04 (-3.92%) | 163,400 |
3 Nov 2022 | USD | 1.102 | 1.102 | 1 | 1.02 | 1.02 | -0.05 (-4.67%) | 127,500 |
2 Nov 2022 | USD | 1.09 | 1.127 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 44,600 |
1 Nov 2022 | USD | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 44,000 |
31 Oct 2022 | USD | 1.09 | 1.115 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 17,600 |