Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 0.66 | 0.92 | 0.65 | 0.8 | 0.8 | -0.41 (-33.88%) | 3,064,100 |
9 Dec 2022 | USD | 1.04 | 1.23 | 0.95 | 1.21 | 1.21 | +0.18 (+17.48%) | 1,222,400 |
8 Dec 2022 | USD | 0.85 | 1.07 | 0.83 | 1.03 | 1.03 | +0.22 (+27.16%) | 1,461,000 |
7 Dec 2022 | USD | 0.89 | 0.92 | 0.8 | 0.81 | 0.81 | -0.1 (-10.99%) | 291,300 |
6 Dec 2022 | USD | 0.84 | 0.93 | 0.76 | 0.91 | 0.91 | +0.13 (+16.67%) | 954,600 |
5 Dec 2022 | USD | 0.89 | 0.93 | 0.76 | 0.78 | 0.78 | -0.11 (-12.36%) | 289,300 |
2 Dec 2022 | USD | 0.82 | 0.94 | 0.78 | 0.89 | 0.89 | +0.11 (+14.10%) | 295,200 |
1 Dec 2022 | USD | 0.84 | 0.85 | 0.77 | 0.78 | 0.78 | -0.05 (-6.02%) | 149,100 |
30 Nov 2022 | USD | 0.71 | 0.89 | 0.71 | 0.83 | 0.83 | +0.1 (+13.70%) | 464,300 |
29 Nov 2022 | USD | 0.83 | 0.85 | 0.72 | 0.73 | 0.73 | -0.06 (-7.59%) | 368,700 |
28 Nov 2022 | USD | 0.86 | 1.09 | 0.75 | 0.79 | 0.79 | -0.1 (-11.24%) | 437,400 |
25 Nov 2022 | USD | 0.95 | 0.96 | 0.83 | 0.89 | 0.89 | -0.04 (-4.30%) | 141,600 |
23 Nov 2022 | USD | 0.73 | 0.97 | 0.68 | 0.93 | 0.93 | +0.24 (+34.78%) | 499,400 |
22 Nov 2022 | USD | 0.85 | 0.85 | 0.66 | 0.69 | 0.69 | -0.14 (-16.87%) | 680,600 |
21 Nov 2022 | USD | 0.96 | 0.97 | 0.82 | 0.83 | 0.83 | -0.13 (-13.54%) | 360,100 |
18 Nov 2022 | USD | 1.17 | 1.17 | 0.93 | 0.96 | 0.96 | -0.16 (-14.29%) | 457,500 |
17 Nov 2022 | USD | 1.08 | 1.13 | 1.06 | 1.12 | 1.12 | -0.07 (-5.88%) | 106,200 |
16 Nov 2022 | USD | 1.21 | 1.21 | 1.07 | 1.19 | 1.19 | -0.05 (-4.03%) | 196,200 |
15 Nov 2022 | USD | 1.16 | 1.25 | 1.15 | 1.24 | 1.24 | +0.08 (+6.90%) | 234,500 |
14 Nov 2022 | USD | 1.05 | 1.29 | 1.03 | 1.16 | 1.16 | +0.01 (+0.87%) | 224,200 |
11 Nov 2022 | USD | 0.89 | 1.19 | 0.89 | 1.15 | 1.15 | +0.24 (+26.37%) | 617,100 |
10 Nov 2022 | USD | 0.93 | 0.97 | 0.89 | 0.91 | 0.91 | +0.1 (+12.35%) | 289,300 |
9 Nov 2022 | USD | 1.01 | 1.01 | 0.8 | 0.81 | 0.81 | -0.2 (-19.80%) | 536,500 |
8 Nov 2022 | USD | 1.07 | 1.09 | 0.99 | 1.01 | 1.01 | -0.06 (-5.61%) | 328,700 |
7 Nov 2022 | USD | 1.12 | 1.13 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 125,900 |
4 Nov 2022 | USD | 1.08 | 1.11 | 1.05 | 1.1 | 1.1 | +0.02 (+1.85%) | 163,000 |
3 Nov 2022 | USD | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 126,400 |
2 Nov 2022 | USD | 1.12 | 1.15 | 1.07 | 1.08 | 1.08 | -0.04 (-3.57%) | 494,400 |
1 Nov 2022 | USD | 1.16 | 1.2 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 237,900 |
31 Oct 2022 | USD | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | -0.06 (-5%) | 207,600 |