Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2022 | USD | 0.81 | 0.87 | 0.753 | 0.785 | 0.785 | -0.032 (-3.92%) | 115,500 |
30 Sep 2022 | USD | 0.885 | 0.885 | 0.797 | 0.817 | 0.817 | -0.068 (-7.68%) | 106,700 |
29 Sep 2022 | USD | 0.91 | 0.91 | 0.88 | 0.885 | 0.885 | +0.01 (+1.14%) | 9,400 |
28 Sep 2022 | USD | 0.9 | 0.91 | 0.875 | 0.875 | 0.875 | -0.023 (-2.56%) | 107,100 |
27 Sep 2022 | USD | 0.91 | 0.91 | 0.88 | 0.898 | 0.898 | -0.053 (-5.57%) | 102,000 |
26 Sep 2022 | USD | 0.91 | 0.983 | 0.882 | 0.951 | 0.951 | +0.036 (+3.93%) | 79,000 |
23 Sep 2022 | USD | 0.92 | 0.92 | 0.88 | 0.915 | 0.915 | 0.0 (0.0%) | 39,600 |
22 Sep 2022 | USD | 0.93 | 0.977 | 0.893 | 0.915 | 0.915 | -0.006 (-0.65%) | 53,700 |
21 Sep 2022 | USD | 0.965 | 0.976 | 0.9 | 0.921 | 0.921 | -0.011 (-1.18%) | 59,700 |
20 Sep 2022 | USD | 1 | 1 | 0.9 | 0.932 | 0.932 | -0.088 (-8.63%) | 101,400 |
19 Sep 2022 | USD | 1.01 | 1.08 | 0.991 | 1.02 | 1.02 | -0.01 (-0.97%) | 129,600 |
16 Sep 2022 | USD | 1.01 | 1.06 | 0.99 | 1.03 | 1.03 | 0.0 (0.0%) | 108,100 |
15 Sep 2022 | USD | 1 | 1.09 | 0.96 | 1.03 | 1.03 | +0.03 (+3%) | 134,700 |
14 Sep 2022 | USD | 0.917 | 1.28 | 0.879 | 1 | 1 | +0.105 (+11.73%) | 900,700 |
13 Sep 2022 | USD | 0.901 | 0.901 | 0.87 | 0.895 | 0.895 | -0.016 (-1.76%) | 27,700 |
12 Sep 2022 | USD | 0.95 | 0.95 | 0.9 | 0.911 | 0.911 | +0.021 (+2.36%) | 140,000 |
9 Sep 2022 | USD | 0.84 | 0.989 | 0.828 | 0.89 | 0.89 | +0.111 (+14.25%) | 422,300 |
8 Sep 2022 | USD | 0.726 | 0.779 | 0.695 | 0.779 | 0.779 | +0.102 (+15.07%) | 264,400 |
7 Sep 2022 | USD | 0.682 | 0.72 | 0.67 | 0.677 | 0.677 | -0.004 (-0.59%) | 148,700 |
6 Sep 2022 | USD | 0.73 | 0.762 | 0.681 | 0.681 | 0.681 | -0.029 (-4.08%) | 41,300 |
2 Sep 2022 | USD | 0.706 | 0.74 | 0.7 | 0.71 | 0.71 | +0.026 (+3.80%) | 60,500 |
1 Sep 2022 | USD | 0.656 | 0.696 | 0.65 | 0.684 | 0.684 | +0.012 (+1.79%) | 46,100 |
31 Aug 2022 | USD | 0.63 | 0.672 | 0.61 | 0.672 | 0.672 | +0.062 (+10.16%) | 128,100 |
30 Aug 2022 | USD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.013 (-2.09%) | 101,100 |
29 Aug 2022 | USD | 0.659 | 0.659 | 0.605 | 0.623 | 0.623 | -0.008 (-1.27%) | 122,600 |
26 Aug 2022 | USD | 0.65 | 0.654 | 0.62 | 0.631 | 0.631 | -0.004 (-0.63%) | 87,700 |
25 Aug 2022 | USD | 0.72 | 0.726 | 0.58 | 0.635 | 0.635 | -0.065 (-9.29%) | 481,100 |
24 Aug 2022 | USD | 0.7 | 0.72 | 0.644 | 0.7 | 0.7 | +0.02 (+2.94%) | 192,100 |
23 Aug 2022 | USD | 0.717 | 0.751 | 0.65 | 0.68 | 0.68 | -0.037 (-5.16%) | 315,700 |
22 Aug 2022 | USD | 0.8 | 0.8 | 0.697 | 0.717 | 0.717 | -0.073 (-9.24%) | 315,800 |