Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 0.8195 | 0.8399 | 0.7486 | 0.7997 | 0.7997 | -0.02 (-2.48%) | 31,000 |
16 Dec 2022 | USD | 0.721 | 0.82 | 0.711 | 0.82 | 0.82 | +0.1 (+13.87%) | 8,100 |
15 Dec 2022 | USD | 0.751 | 0.751 | 0.7153 | 0.7201 | 0.7201 | -0.031 (-4.14%) | 14,000 |
14 Dec 2022 | USD | 0.751 | 0.82 | 0.751 | 0.7512 | 0.7512 | -0.016 (-2.09%) | 25,900 |
13 Dec 2022 | USD | 0.75 | 0.7672 | 0.75 | 0.7672 | 0.7672 | -0.052 (-6.38%) | 1,500 |
12 Dec 2022 | USD | 0.78 | 0.8195 | 0.7202 | 0.8195 | 0.8195 | +0.04 (+5.06%) | 29,300 |
9 Dec 2022 | USD | 0.79 | 0.795 | 0.78 | 0.78 | 0.78 | -0.04 (-4.87%) | 71,500 |
8 Dec 2022 | USD | 0.81 | 0.8299 | 0.7926 | 0.8199 | 0.8199 | -0.02 (-2.38%) | 9,900 |
7 Dec 2022 | USD | 0.8303 | 0.8399 | 0.8303 | 0.8399 | 0.8399 | +0.049 (+6.22%) | 700 |
6 Dec 2022 | USD | 0.79 | 0.8399 | 0.785 | 0.7907 | 0.7907 | -0.017 (-2.13%) | 3,900 |
5 Dec 2022 | USD | 0.8027 | 0.8199 | 0.8 | 0.8079 | 0.8079 | -0.032 (-3.80%) | 14,000 |
2 Dec 2022 | USD | 0.8398 | 0.8398 | 0.825 | 0.8398 | 0.8398 | +0 (+0.01%) | 2,800 |
1 Dec 2022 | USD | 0.78 | 0.8397 | 0.78 | 0.8397 | 0.8397 | -0 (-0.02%) | 7,600 |
30 Nov 2022 | USD | 0.8012 | 0.8399 | 0.7818 | 0.8399 | 0.8399 | 0.0 (0.0%) | 18,600 |
29 Nov 2022 | USD | 0.8203 | 0.8399 | 0.8012 | 0.8399 | 0.8399 | +0 (+0.01%) | 22,600 |
28 Nov 2022 | USD | 0.8209 | 0.8408 | 0.8209 | 0.8398 | 0.8398 | -0 (-0.02%) | 3,000 |
25 Nov 2022 | USD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.008 (-0.92%) | 300 |
23 Nov 2022 | USD | 0.8699 | 0.8699 | 0.8478 | 0.8478 | 0.8478 | -0.029 (-3.35%) | 1,000 |
22 Nov 2022 | USD | 0.85 | 0.8772 | 0.85 | 0.8772 | 0.8772 | +0.047 (+5.67%) | 9,500 |
21 Nov 2022 | USD | 0.82 | 0.85 | 0.8122 | 0.8301 | 0.8301 | +0.009 (+1.12%) | 7,900 |
18 Nov 2022 | USD | 0.831 | 0.8499 | 0.8152 | 0.8209 | 0.8209 | -0.029 (-3.42%) | 14,500 |
17 Nov 2022 | USD | 0.86 | 0.8602 | 0.8475 | 0.85 | 0.85 | -0.018 (-2.07%) | 3,300 |
16 Nov 2022 | USD | 0.9276 | 0.934 | 0.835 | 0.868 | 0.868 | -0.044 (-4.86%) | 6,400 |
15 Nov 2022 | USD | 0.88 | 0.9223 | 0.85 | 0.9123 | 0.9123 | -0.026 (-2.81%) | 17,600 |
14 Nov 2022 | USD | 0.88 | 0.9682 | 0.88 | 0.9387 | 0.9387 | -0.031 (-3.23%) | 5,500 |
11 Nov 2022 | USD | 0.9 | 0.97 | 0.88 | 0.97 | 0.97 | +0.042 (+4.55%) | 8,000 |
10 Nov 2022 | USD | 0.88 | 0.946 | 0.88 | 0.9278 | 0.9278 | +0.038 (+4.25%) | 7,200 |
9 Nov 2022 | USD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.012 (-1.33%) | 600 |
8 Nov 2022 | USD | 0.8961 | 0.91 | 0.866 | 0.902 | 0.902 | -0.028 (-3.01%) | 2,600 |
7 Nov 2022 | USD | 0.91 | 0.97 | 0.91 | 0.93 | 0.93 | +0.046 (+5.20%) | 1,000 |