Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | USD | 0.81 | 0.918 | 0.765 | 0.834 | 7.506 | +0.023 (+2.84%) | 23,200 |
14 Dec 2022 | USD | 0.78 | 0.85 | 0.78 | 0.811 | 7.299 | -0.001 (-0.12%) | 8,500 |
13 Dec 2022 | USD | 0.88 | 0.944 | 0.812 | 0.812 | 7.308 | -0.019 (-2.29%) | 29,900 |
12 Dec 2022 | USD | 0.857 | 0.898 | 0.82 | 0.831 | 7.479 | -0.076 (-8.38%) | 13,800 |
9 Dec 2022 | USD | 0.853 | 0.95 | 0.853 | 0.907 | 8.163 | +0.052 (+6.08%) | 2,200 |
8 Dec 2022 | USD | 0.88 | 0.88 | 0.855 | 0.855 | 7.695 | -0.025 (-2.84%) | 400 |
7 Dec 2022 | USD | 0.861 | 0.925 | 0.861 | 0.88 | 7.92 | +0.019 (+2.21%) | 6,200 |
6 Dec 2022 | USD | 0.853 | 0.933 | 0.853 | 0.861 | 7.749 | +0.01 (+1.18%) | 11,400 |
5 Dec 2022 | USD | 0.93 | 0.93 | 0.851 | 0.851 | 7.659 | -0.079 (-8.49%) | 2,600 |
2 Dec 2022 | USD | 0.93 | 0.96 | 0.93 | 0.93 | 8.37 | 0.0 (0.0%) | 6,000 |
1 Dec 2022 | USD | 0.87 | 0.97 | 0.87 | 0.93 | 8.37 | +0.06 (+6.90%) | 22,700 |
30 Nov 2022 | USD | 0.92 | 0.96 | 0.81 | 0.87 | 7.83 | -0.05 (-5.43%) | 31,900 |
29 Nov 2022 | USD | 0.94 | 1 | 0.92 | 0.92 | 8.28 | -0.02 (-2.13%) | 4,400 |
28 Nov 2022 | USD | 0.97 | 1.03 | 0.94 | 0.94 | 8.46 | -0.023 (-2.39%) | 25,800 |
25 Nov 2022 | USD | 0.96 | 0.981 | 0.95 | 0.963 | 8.667 | +0.123 (+14.64%) | 30,400 |
23 Nov 2022 | USD | 0.847 | 0.95 | 0.829 | 0.84 | 7.56 | +0.065 (+8.39%) | 21,100 |
22 Nov 2022 | USD | 0.781 | 0.82 | 0.775 | 0.775 | 6.975 | 0.0 (0.0%) | 9,000 |
21 Nov 2022 | USD | 0.824 | 0.85 | 0.775 | 0.775 | 6.975 | -0.045 (-5.49%) | 46,600 |
18 Nov 2022 | USD | 0.82 | 0.85 | 0.82 | 0.82 | 7.38 | 0.0 (0.0%) | 1,200 |
17 Nov 2022 | USD | 0.82 | 0.82 | 0.82 | 0.82 | 7.38 | 0.0 (0.0%) | 1,500 |
16 Nov 2022 | USD | 0.91 | 0.96 | 0.805 | 0.82 | 7.38 | -0.081 (-8.99%) | 29,100 |
15 Nov 2022 | USD | 1 | 1 | 0.9 | 0.901 | 8.109 | -0.169 (-15.79%) | 14,800 |
14 Nov 2022 | USD | 0.95 | 1.07 | 0.92 | 1.07 | 9.63 | +0.08 (+8.08%) | 10,600 |
11 Nov 2022 | USD | 0.84 | 0.99 | 0.8 | 0.99 | 8.91 | +0.14 (+16.47%) | 16,200 |
10 Nov 2022 | USD | 0.85 | 0.85 | 0.71 | 0.85 | 7.65 | +0.089 (+11.70%) | 22,500 |
9 Nov 2022 | USD | 0.759 | 0.86 | 0.663 | 0.761 | 6.849 | -0.039 (-4.88%) | 15,400 |
8 Nov 2022 | USD | 0.78 | 0.85 | 0.764 | 0.8 | 7.2 | -0.01 (-1.23%) | 3,300 |
7 Nov 2022 | USD | 0.81 | 0.815 | 0.801 | 0.81 | 7.29 | +0.009 (+1.14%) | 16,400 |
4 Nov 2022 | USD | 0.86 | 0.9 | 0.8009 | 0.8009 | 7.2081 | -0.019 (-2.33%) | 9,484 |
3 Nov 2022 | USD | 0.78 | 0.9 | 0.78 | 0.82 | 7.38 | +0.03 (+3.80%) | 20,400 |