Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2022 | USD | 0.76 | 0.82 | 0.73 | 0.76 | 0.76 | +0.02 (+2.70%) | 46,600 |
25 Nov 2022 | USD | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 3,300 |
23 Nov 2022 | USD | 0.76 | 0.85 | 0.73 | 0.74 | 0.74 | -0.07 (-8.64%) | 11,300 |
22 Nov 2022 | USD | 0.81 | 0.85 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 10,300 |
21 Nov 2022 | USD | 0.81 | 0.87 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 20,900 |
18 Nov 2022 | USD | 0.77 | 0.81 | 0.7 | 0.81 | 0.81 | -0.03 (-3.57%) | 52,400 |
17 Nov 2022 | USD | 0.78 | 0.84 | 0.72 | 0.84 | 0.84 | +0.06 (+7.69%) | 22,600 |
16 Nov 2022 | USD | 0.88 | 0.92 | 0.7 | 0.78 | 0.78 | -0.26 (-25%) | 330,100 |
15 Nov 2022 | USD | 0.97 | 1.13 | 0.97 | 1.04 | 1.04 | +0.02 (+1.96%) | 43,100 |
14 Nov 2022 | USD | 1.13 | 1.13 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 79,800 |
11 Nov 2022 | USD | 1.2 | 1.2 | 1 | 1.03 | 1.03 | -0.04 (-3.74%) | 96,600 |
10 Nov 2022 | USD | 1.17 | 1.17 | 1.02 | 1.07 | 1.07 | +0.03 (+2.88%) | 16,500 |
9 Nov 2022 | USD | 1.03 | 1.16 | 0.97 | 1.04 | 1.04 | +0.03 (+2.97%) | 19,900 |
8 Nov 2022 | USD | 0.96 | 1.05 | 0.9 | 1.01 | 1.01 | +0.04 (+4.12%) | 20,100 |
7 Nov 2022 | USD | 0.9 | 1 | 0.82 | 0.97 | 0.97 | +0.04 (+4.30%) | 22,200 |
4 Nov 2022 | USD | 1.1 | 1.26 | 0.86 | 0.93 | 0.93 | -0.12 (-11.43%) | 161,500 |
3 Nov 2022 | USD | 1 | 1.11 | 0.92 | 1.05 | 1.05 | +0.17 (+19.32%) | 118,400 |
2 Nov 2022 | USD | 0.9 | 1.04 | 0.81 | 0.88 | 0.88 | +0.09 (+11.39%) | 34,500 |
1 Nov 2022 | USD | 0.8 | 0.81 | 0.78 | 0.79 | 0.79 | +0.03 (+3.95%) | 19,600 |
31 Oct 2022 | USD | 0.72 | 0.79 | 0.67 | 0.76 | 0.76 | +0.04 (+5.56%) | 18,300 |
28 Oct 2022 | USD | 0.68 | 0.76 | 0.68 | 0.72 | 0.72 | 0.0 (0.0%) | 40,200 |
27 Oct 2022 | USD | 0.7 | 0.77 | 0.68 | 0.72 | 0.72 | +0.03 (+4.35%) | 68,500 |
26 Oct 2022 | USD | 0.67 | 0.74 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 35,400 |
25 Oct 2022 | USD | 0.74 | 0.75 | 0.66 | 0.67 | 0.67 | -0.02 (-2.90%) | 49,000 |
24 Oct 2022 | USD | 0.77 | 0.77 | 0.69 | 0.69 | 0.69 | -0.04 (-5.48%) | 48,900 |
21 Oct 2022 | USD | 0.75 | 0.79 | 0.71 | 0.73 | 0.73 | -0.02 (-2.67%) | 55,400 |
20 Oct 2022 | USD | 0.85 | 0.85 | 0.74 | 0.75 | 0.75 | -0.03 (-3.85%) | 50,100 |
19 Oct 2022 | USD | 0.76 | 0.89 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 24,500 |
18 Oct 2022 | USD | 0.96 | 0.97 | 0.76 | 0.76 | 0.76 | -0.05 (-6.17%) | 40,200 |
17 Oct 2022 | USD | 0.79 | 0.95 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 133,900 |