Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2022 | USD | 0.84 | 0.882 | 0.761 | 0.78 | 0.78 | -0.06 (-7.14%) | 2,003,500 |
15 Dec 2022 | USD | 0.753 | 0.88 | 0.721 | 0.84 | 0.84 | +0.055 (+7.01%) | 190,000 |
14 Dec 2022 | USD | 0.71 | 0.8 | 0.7 | 0.785 | 0.785 | +0.059 (+8.13%) | 204,700 |
13 Dec 2022 | USD | 0.739 | 0.74 | 0.689 | 0.726 | 0.726 | +0.057 (+8.52%) | 247,600 |
12 Dec 2022 | USD | 0.714 | 0.76 | 0.662 | 0.669 | 0.669 | -0.067 (-9.10%) | 423,400 |
9 Dec 2022 | USD | 0.71 | 0.846 | 0.66 | 0.736 | 0.736 | +0.039 (+5.60%) | 368,400 |
8 Dec 2022 | USD | 0.77 | 0.783 | 0.683 | 0.697 | 0.697 | -0.063 (-8.29%) | 224,200 |
7 Dec 2022 | USD | 0.79 | 0.807 | 0.72 | 0.76 | 0.76 | -0.028 (-3.55%) | 277,300 |
6 Dec 2022 | USD | 0.877 | 0.877 | 0.77 | 0.788 | 0.788 | -0.06 (-7.08%) | 269,100 |
5 Dec 2022 | USD | 0.97 | 1.03 | 0.823 | 0.848 | 0.848 | -0.121 (-12.49%) | 686,000 |
2 Dec 2022 | USD | 1 | 1.005 | 0.964 | 0.969 | 0.969 | -0.041 (-4.06%) | 348,500 |
1 Dec 2022 | USD | 0.94 | 1.02 | 0.94 | 1.01 | 1.01 | +0.067 (+7.10%) | 131,300 |
30 Nov 2022 | USD | 0.969 | 0.998 | 0.911 | 0.943 | 0.943 | -0.056 (-5.61%) | 261,100 |
29 Nov 2022 | USD | 1.06 | 1.06 | 0.946 | 0.999 | 0.999 | +0.004 (+0.40%) | 248,300 |
28 Nov 2022 | USD | 1.04 | 1.06 | 0.98 | 0.995 | 0.995 | -0.075 (-7.01%) | 248,200 |
25 Nov 2022 | USD | 0.937 | 1.09 | 0.88 | 1.07 | 1.07 | +0.159 (+17.45%) | 174,200 |
23 Nov 2022 | USD | 0.883 | 0.944 | 0.867 | 0.911 | 0.911 | +0.037 (+4.23%) | 129,700 |
22 Nov 2022 | USD | 0.93 | 0.963 | 0.853 | 0.874 | 0.874 | -0.088 (-9.15%) | 184,000 |
21 Nov 2022 | USD | 0.882 | 1 | 0.85 | 0.962 | 0.962 | +0.122 (+14.52%) | 435,900 |
18 Nov 2022 | USD | 0.905 | 0.905 | 0.83 | 0.84 | 0.84 | +0.014 (+1.69%) | 125,900 |
17 Nov 2022 | USD | 0.86 | 0.86 | 0.8 | 0.826 | 0.826 | -0.034 (-3.95%) | 127,900 |
16 Nov 2022 | USD | 0.85 | 0.9 | 0.83 | 0.86 | 0.86 | -0.001 (-0.12%) | 96,700 |
15 Nov 2022 | USD | 1 | 1 | 0.845 | 0.861 | 0.861 | -0.079 (-8.40%) | 255,700 |
14 Nov 2022 | USD | 0.935 | 1 | 0.91 | 0.94 | 0.94 | 0.0 (0.0%) | 97,700 |
11 Nov 2022 | USD | 0.925 | 1 | 0.9 | 0.94 | 0.94 | +0.02 (+2.17%) | 82,700 |
10 Nov 2022 | USD | 0.86 | 0.92 | 0.82 | 0.92 | 0.92 | +0.11 (+13.58%) | 140,600 |
9 Nov 2022 | USD | 0.88 | 0.88 | 0.781 | 0.81 | 0.81 | -0.087 (-9.70%) | 191,200 |
8 Nov 2022 | USD | 1 | 1 | 0.85 | 0.897 | 0.897 | -0.088 (-8.93%) | 347,500 |
7 Nov 2022 | USD | 1.02 | 1.02 | 0.96 | 0.985 | 0.985 | -0.015 (-1.50%) | 71,100 |
4 Nov 2022 | USD | 1 | 1.03 | 0.96 | 1 | 1 | -0.01 (-0.99%) | 140,500 |