Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 0.66 | 0.7 | 0.66 | 0.68 | 2.72 | +0.01 (+1.49%) | 3,200 |
20 Oct 2022 | USD | 0.69 | 0.74 | 0.63 | 0.67 | 2.68 | +0.01 (+1.52%) | 21,600 |
19 Oct 2022 | USD | 0.73 | 0.73 | 0.62 | 0.66 | 2.64 | -0.05 (-7.04%) | 8,300 |
18 Oct 2022 | USD | 0.69 | 0.72 | 0.65 | 0.71 | 2.84 | -0.01 (-1.39%) | 4,200 |
17 Oct 2022 | USD | 0.68 | 0.72 | 0.62 | 0.72 | 2.88 | +0.09 (+14.29%) | 9,100 |
14 Oct 2022 | USD | 0.7 | 0.7 | 0.63 | 0.63 | 2.52 | 0.0 (0.0%) | 900 |
13 Oct 2022 | USD | 0.69 | 0.69 | 0.61 | 0.63 | 2.52 | -0.05 (-7.35%) | 2,100 |
12 Oct 2022 | USD | 0.71 | 0.71 | 0.67 | 0.68 | 2.72 | -0.02 (-2.86%) | 3,200 |
11 Oct 2022 | USD | 0.79 | 0.79 | 0.7 | 0.7 | 2.8 | -0.09 (-11.39%) | 26,300 |
10 Oct 2022 | USD | 0.76 | 0.79 | 0.76 | 0.79 | 3.16 | +0.04 (+5.33%) | 1,900 |
7 Oct 2022 | USD | 0.74 | 0.82 | 0.7 | 0.75 | 3 | +0.01 (+1.35%) | 2,100 |
6 Oct 2022 | USD | 0.7 | 0.79 | 0.7 | 0.74 | 2.96 | +0.02 (+2.78%) | 2,900 |
5 Oct 2022 | USD | 0.72 | 0.75 | 0.69 | 0.72 | 2.88 | -0.03 (-4%) | 3,500 |
4 Oct 2022 | USD | 0.64 | 0.78 | 0.64 | 0.75 | 3 | +0.12 (+19.05%) | 11,000 |
3 Oct 2022 | USD | 0.64 | 0.64 | 0.6 | 0.63 | 2.52 | -0.02 (-3.08%) | 6,800 |
30 Sep 2022 | USD | 0.65 | 0.65 | 0.6 | 0.65 | 2.6 | -0.02 (-2.99%) | 6,500 |
29 Sep 2022 | USD | 0.67 | 0.67 | 0.6 | 0.67 | 2.68 | -0.07 (-9.46%) | 3,600 |
28 Sep 2022 | USD | 0.72 | 0.74 | 0.7 | 0.74 | 2.96 | +0.05 (+7.25%) | 17,900 |
27 Sep 2022 | USD | 0.7 | 0.75 | 0.68 | 0.69 | 2.76 | -0.03 (-4.17%) | 5,100 |
26 Sep 2022 | USD | 0.71 | 0.72 | 0.69 | 0.72 | 2.88 | -0.04 (-5.26%) | 5,900 |
23 Sep 2022 | USD | 0.7 | 0.76 | 0.7 | 0.76 | 3.04 | 0.0 (0.0%) | 1,300 |
22 Sep 2022 | USD | 0.77 | 0.77 | 0.72 | 0.76 | 3.04 | 0.0 (0.0%) | 8,300 |
21 Sep 2022 | USD | 0.77 | 0.81 | 0.76 | 0.76 | 3.04 | -0.01 (-1.30%) | 3,600 |
20 Sep 2022 | USD | 0.8 | 0.81 | 0.75 | 0.77 | 3.08 | -0.03 (-3.75%) | 9,800 |
19 Sep 2022 | USD | 0.8 | 0.81 | 0.75 | 0.8 | 3.2 | -0.04 (-4.76%) | 8,900 |
16 Sep 2022 | USD | 0.87 | 0.88 | 0.81 | 0.84 | 3.36 | -0.05 (-5.62%) | 8,700 |
15 Sep 2022 | USD | 0.91 | 0.95 | 0.87 | 0.89 | 3.56 | -0.02 (-2.20%) | 22,500 |
14 Sep 2022 | USD | 0.95 | 0.95 | 0.9 | 0.91 | 3.64 | -0.08 (-8.08%) | 8,500 |
13 Sep 2022 | USD | 0.98 | 1.03 | 0.95 | 0.99 | 3.96 | -0.03 (-2.94%) | 6,900 |
12 Sep 2022 | USD | 1.08 | 1.08 | 0.98 | 1.02 | 4.08 | +0.04 (+4.08%) | 3,300 |