Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 0.55 | 0.645 | 0.55 | 0.64 | 0.64 | +0.02 (+3.23%) | 3,500 |
20 Oct 2022 | USD | 0.616 | 0.62 | 0.613 | 0.62 | 0.62 | +0.02 (+3.33%) | 1,900 |
19 Oct 2022 | USD | 0.64 | 0.64 | 0.55 | 0.6 | 0.6 | -0.03 (-4.76%) | 14,200 |
18 Oct 2022 | USD | 0.73 | 0.73 | 0.556 | 0.63 | 0.63 | -0.063 (-9.09%) | 56,600 |
17 Oct 2022 | USD | 0.748 | 0.748 | 0.693 | 0.693 | 0.693 | +0.012 (+1.76%) | 2,100 |
14 Oct 2022 | USD | 0.8 | 0.8 | 0.681 | 0.681 | 0.681 | -0.119 (-14.87%) | 10,800 |
13 Oct 2022 | USD | 0.68 | 0.8 | 0.677 | 0.8 | 0.8 | +0.11 (+15.94%) | 26,000 |
12 Oct 2022 | USD | 0.81 | 0.81 | 0.59 | 0.69 | 0.69 | -0.115 (-14.29%) | 70,800 |
11 Oct 2022 | USD | 0.698 | 0.806 | 0.698 | 0.805 | 0.805 | -0.045 (-5.29%) | 2,300 |
10 Oct 2022 | USD | 0.851 | 0.851 | 0.81 | 0.85 | 0.85 | -0.02 (-2.30%) | 1,500 |
7 Oct 2022 | USD | 0.91 | 0.91 | 0.717 | 0.87 | 0.87 | -0.02 (-2.25%) | 9,200 |
6 Oct 2022 | USD | 0.826 | 0.91 | 0.8 | 0.89 | 0.89 | -0.04 (-4.30%) | 51,000 |
5 Oct 2022 | USD | 0.8 | 0.93 | 0.8 | 0.93 | 0.93 | +0.08 (+9.41%) | 4,200 |
4 Oct 2022 | USD | 0.793 | 0.9 | 0.75 | 0.85 | 0.85 | -0.014 (-1.62%) | 17,600 |
3 Oct 2022 | USD | 0.908 | 0.908 | 0.846 | 0.864 | 0.864 | -0.044 (-4.85%) | 2,000 |
30 Sep 2022 | USD | 0.78 | 0.918 | 0.77 | 0.908 | 0.908 | +0.108 (+13.50%) | 4,400 |
29 Sep 2022 | USD | 0.9 | 0.9 | 0.8 | 0.8 | 0.8 | -0.05 (-5.88%) | 7,800 |
28 Sep 2022 | USD | 0.801 | 0.939 | 0.801 | 0.85 | 0.85 | +0.04 (+4.94%) | 23,700 |
27 Sep 2022 | USD | 0.81 | 0.81 | 0.744 | 0.81 | 0.81 | +0.01 (+1.25%) | 25,300 |
26 Sep 2022 | USD | 0.81 | 0.92 | 0.8 | 0.8 | 0.8 | -0.083 (-9.40%) | 17,900 |
23 Sep 2022 | USD | 0.929 | 0.93 | 0.8 | 0.883 | 0.883 | -0.047 (-5.05%) | 8,300 |
22 Sep 2022 | USD | 0.88 | 0.99 | 0.88 | 0.93 | 0.93 | -0.042 (-4.32%) | 12,300 |
21 Sep 2022 | USD | 0.951 | 0.987 | 0.91 | 0.972 | 0.972 | -0.004 (-0.41%) | 17,800 |
20 Sep 2022 | USD | 0.95 | 0.98 | 0.95 | 0.976 | 0.976 | -0.024 (-2.40%) | 4,200 |
19 Sep 2022 | USD | 0.95 | 1 | 0.95 | 1 | 1 | 0.0 (0.0%) | 1,000 |
16 Sep 2022 | USD | 1 | 1 | 1 | 1 | 1 | +0.05 (+5.26%) | 500 |
15 Sep 2022 | USD | 0.95 | 0.981 | 0.95 | 0.95 | 0.95 | -0.07 (-6.86%) | 6,400 |
14 Sep 2022 | USD | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 0.0 (0.0%) | 5,300 |
13 Sep 2022 | USD | 0.99 | 1.08 | 0.95 | 1.02 | 1.02 | +0.02 (+2%) | 13,700 |
12 Sep 2022 | USD | 0.942 | 1.01 | 0.91 | 1 | 1 | +0.039 (+4.06%) | 9,200 |