Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2022 | USD | 0.82 | 0.82 | 0.79 | 0.82 | 2.46 | +0.03 (+3.80%) | 6,400 |
12 Oct 2022 | USD | 0.83 | 0.83 | 0.79 | 0.79 | 2.37 | 0.0 (0.0%) | 2,800 |
11 Oct 2022 | USD | 0.85 | 0.85 | 0.79 | 0.79 | 2.37 | +0.01 (+1.28%) | 2,600 |
10 Oct 2022 | USD | 0.84 | 0.84 | 0.78 | 0.78 | 2.34 | 0.0 (0.0%) | 3,400 |
7 Oct 2022 | USD | 0.85 | 0.85 | 0.75 | 0.78 | 2.34 | +0.01 (+1.30%) | 6,000 |
6 Oct 2022 | USD | 0.83 | 0.83 | 0.77 | 0.77 | 2.31 | +0.07 (+10.00%) | 2,000 |
5 Oct 2022 | USD | 0.69 | 0.8 | 0.69 | 0.7 | 2.1 | -0.05 (-6.67%) | 2,200 |
4 Oct 2022 | USD | 0.86 | 0.86 | 0.71 | 0.75 | 2.25 | +0.03 (+4.17%) | 900 |
3 Oct 2022 | USD | 0.72 | 0.72 | 0.72 | 0.72 | 2.16 | 0.0 (0.0%) | 54 |
30 Sep 2022 | USD | 0.75 | 0.75 | 0.72 | 0.72 | 2.16 | -0.03 (-4%) | 2,100 |
29 Sep 2022 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 2.25 | 0.0 (0.0%) | 324 |
28 Sep 2022 | USD | 0.71 | 0.77 | 0.7 | 0.75 | 2.25 | -0.07 (-8.54%) | 2,500 |
27 Sep 2022 | USD | 0.78 | 0.86 | 0.78 | 0.82 | 2.46 | +0.05 (+6.49%) | 900 |
26 Sep 2022 | USD | 0.85 | 0.86 | 0.77 | 0.77 | 2.31 | -0.16 (-17.20%) | 6,700 |
23 Sep 2022 | USD | 0.95 | 0.97 | 0.89 | 0.93 | 2.79 | -0.02 (-2.11%) | 2,900 |
22 Sep 2022 | USD | 0.98 | 0.98 | 0.91 | 0.95 | 2.85 | +0.05 (+5.56%) | 6,100 |
21 Sep 2022 | USD | 0.85 | 0.9 | 0.85 | 0.9 | 2.7 | +0.05 (+5.88%) | 1,400 |
20 Sep 2022 | USD | 0.9 | 0.9 | 0.85 | 0.85 | 2.55 | -0.07 (-7.61%) | 28,100 |
19 Sep 2022 | USD | 0.95 | 0.95 | 0.86 | 0.92 | 2.76 | -0.03 (-3.16%) | 73,700 |
16 Sep 2022 | USD | 1.02 | 1.02 | 0.95 | 0.95 | 2.85 | -0.1 (-9.52%) | 35,700 |
15 Sep 2022 | USD | 1.03 | 1.05 | 1.03 | 1.05 | 3.15 | -0.05 (-4.55%) | 400 |
14 Sep 2022 | USD | 1.13 | 1.13 | 1.1 | 1.1 | 3.3 | +0.06 (+5.77%) | 1,400 |
13 Sep 2022 | USD | 1 | 1.07 | 1 | 1.04 | 3.12 | -0.04 (-3.70%) | 5,500 |
12 Sep 2022 | USD | 1.05 | 1.1 | 1.05 | 1.08 | 3.24 | 0.0 (0.0%) | 2,800 |
9 Sep 2022 | USD | 1.06 | 1.11 | 1.05 | 1.08 | 3.24 | -0.04 (-3.57%) | 1,300 |
8 Sep 2022 | USD | 1.14 | 1.14 | 1.12 | 1.12 | 3.36 | +0.02 (+1.82%) | 700 |
7 Sep 2022 | USD | 1.13 | 1.13 | 1.1 | 1.1 | 3.3 | +0.01 (+0.92%) | 400 |
6 Sep 2022 | USD | 1.16 | 1.16 | 1.09 | 1.09 | 3.27 | +0.04 (+3.81%) | 900 |
2 Sep 2022 | USD | 1.09 | 1.12 | 1.05 | 1.05 | 3.15 | +0.02 (+1.94%) | 3,300 |
1 Sep 2022 | USD | 1.01 | 1.04 | 1.01 | 1.03 | 3.09 | -0.03 (-2.83%) | 800 |