Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | USD | 1.03 | 1.03 | 0.9 | 0.924 | 0.924 | -0.086 (-8.51%) | 84,500 |
5 Dec 2022 | USD | 0.998 | 1.09 | 0.998 | 1.01 | 1.01 | -0.01 (-0.98%) | 139,400 |
2 Dec 2022 | USD | 0.92 | 1.03 | 0.889 | 1.02 | 1.02 | +0.1 (+10.87%) | 230,700 |
1 Dec 2022 | USD | 0.85 | 0.937 | 0.85 | 0.92 | 0.92 | +0.026 (+2.91%) | 60,300 |
30 Nov 2022 | USD | 0.87 | 0.894 | 0.84 | 0.894 | 0.894 | +0.042 (+4.93%) | 22,600 |
29 Nov 2022 | USD | 0.818 | 0.867 | 0.818 | 0.852 | 0.852 | +0.025 (+3.02%) | 186,900 |
28 Nov 2022 | USD | 0.91 | 0.91 | 0.815 | 0.827 | 0.827 | -0.07 (-7.80%) | 224,200 |
25 Nov 2022 | USD | 0.874 | 0.91 | 0.861 | 0.897 | 0.897 | +0.047 (+5.53%) | 217,200 |
23 Nov 2022 | USD | 0.829 | 0.871 | 0.816 | 0.85 | 0.85 | +0.011 (+1.31%) | 214,600 |
22 Nov 2022 | USD | 0.88 | 0.88 | 0.827 | 0.839 | 0.839 | 0.0 (0.0%) | 49,100 |
21 Nov 2022 | USD | 0.81 | 0.865 | 0.809 | 0.839 | 0.839 | +0.004 (+0.48%) | 51,500 |
18 Nov 2022 | USD | 0.877 | 0.877 | 0.816 | 0.835 | 0.835 | -0.025 (-2.91%) | 36,200 |
17 Nov 2022 | USD | 0.78 | 0.875 | 0.78 | 0.86 | 0.86 | +0.052 (+6.44%) | 77,700 |
16 Nov 2022 | USD | 0.83 | 0.897 | 0.796 | 0.808 | 0.808 | -0.04 (-4.72%) | 160,900 |
15 Nov 2022 | USD | 0.869 | 0.89 | 0.828 | 0.848 | 0.848 | +0.004 (+0.47%) | 101,400 |
14 Nov 2022 | USD | 0.87 | 0.9 | 0.812 | 0.844 | 0.844 | +0.027 (+3.30%) | 104,200 |
11 Nov 2022 | USD | 0.78 | 0.834 | 0.78 | 0.817 | 0.817 | +0.047 (+6.10%) | 52,100 |
10 Nov 2022 | USD | 0.693 | 0.77 | 0.693 | 0.77 | 0.77 | +0.08 (+11.59%) | 28,700 |
9 Nov 2022 | USD | 0.735 | 0.771 | 0.69 | 0.69 | 0.69 | -0.038 (-5.22%) | 99,600 |
8 Nov 2022 | USD | 0.71 | 0.755 | 0.709 | 0.728 | 0.728 | +0.003 (+0.41%) | 29,400 |
7 Nov 2022 | USD | 0.728 | 0.757 | 0.716 | 0.725 | 0.725 | -0.004 (-0.55%) | 85,000 |
4 Nov 2022 | USD | 0.759 | 0.76 | 0.721 | 0.729 | 0.729 | -0.025 (-3.32%) | 15,500 |
3 Nov 2022 | USD | 0.735 | 0.765 | 0.7 | 0.754 | 0.754 | +0.025 (+3.43%) | 24,600 |
2 Nov 2022 | USD | 0.757 | 0.762 | 0.729 | 0.729 | 0.729 | -0.028 (-3.70%) | 43,500 |
1 Nov 2022 | USD | 0.815 | 0.815 | 0.755 | 0.757 | 0.757 | -0.019 (-2.45%) | 178,400 |
31 Oct 2022 | USD | 0.777 | 0.811 | 0.73 | 0.776 | 0.776 | +0.038 (+5.15%) | 58,700 |
28 Oct 2022 | USD | 0.71 | 0.75 | 0.71 | 0.738 | 0.738 | +0.024 (+3.36%) | 93,200 |
27 Oct 2022 | USD | 0.755 | 0.77 | 0.714 | 0.714 | 0.714 | -0.037 (-4.93%) | 114,000 |
26 Oct 2022 | USD | 0.737 | 0.8 | 0.71 | 0.751 | 0.751 | +0.021 (+2.88%) | 95,800 |
25 Oct 2022 | USD | 0.678 | 0.751 | 0.667 | 0.73 | 0.73 | +0.059 (+8.79%) | 77,700 |