Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2022 | USD | 0.49 | 0.525 | 0.479 | 0.495 | 0.495 | +0.019 (+3.99%) | 639,000 |
1 Nov 2022 | USD | 0.514 | 0.514 | 0.47 | 0.476 | 0.476 | -0.024 (-4.80%) | 712,900 |
31 Oct 2022 | USD | 0.52 | 0.52 | 0.486 | 0.5 | 0.5 | -0.012 (-2.34%) | 644,600 |
28 Oct 2022 | USD | 0.55 | 0.55 | 0.505 | 0.512 | 0.512 | -0.049 (-8.73%) | 1,250,000 |
27 Oct 2022 | USD | 0.6 | 0.617 | 0.54 | 0.561 | 0.561 | -0.049 (-8.03%) | 1,319,300 |
26 Oct 2022 | USD | 0.62 | 0.628 | 0.599 | 0.61 | 0.61 | -0.007 (-1.13%) | 573,800 |
25 Oct 2022 | USD | 0.63 | 0.646 | 0.6 | 0.617 | 0.617 | -0.017 (-2.68%) | 612,800 |
24 Oct 2022 | USD | 0.67 | 0.67 | 0.62 | 0.634 | 0.634 | -0.031 (-4.66%) | 527,900 |
21 Oct 2022 | USD | 0.73 | 0.732 | 0.65 | 0.665 | 0.665 | -0.045 (-6.34%) | 496,700 |
20 Oct 2022 | USD | 0.725 | 0.748 | 0.705 | 0.71 | 0.71 | -0.012 (-1.66%) | 188,600 |
19 Oct 2022 | USD | 0.722 | 0.74 | 0.7 | 0.722 | 0.722 | +0.003 (+0.42%) | 215,100 |
18 Oct 2022 | USD | 0.719 | 0.765 | 0.704 | 0.719 | 0.719 | +0.015 (+2.13%) | 477,400 |
17 Oct 2022 | USD | 0.73 | 0.735 | 0.7 | 0.704 | 0.704 | -0.003 (-0.42%) | 441,400 |
14 Oct 2022 | USD | 0.755 | 0.77 | 0.69 | 0.707 | 0.707 | -0.037 (-4.97%) | 410,900 |
13 Oct 2022 | USD | 0.698 | 0.771 | 0.681 | 0.744 | 0.744 | +0.029 (+4.06%) | 343,300 |
12 Oct 2022 | USD | 0.78 | 0.787 | 0.713 | 0.715 | 0.715 | -0.045 (-5.92%) | 464,300 |
11 Oct 2022 | USD | 0.788 | 0.8 | 0.75 | 0.76 | 0.76 | -0.028 (-3.55%) | 311,700 |
10 Oct 2022 | USD | 0.768 | 0.838 | 0.76 | 0.788 | 0.788 | -0.059 (-6.97%) | 706,800 |
7 Oct 2022 | USD | 0.9 | 0.907 | 0.828 | 0.847 | 0.847 | -0.061 (-6.72%) | 1,110,200 |
6 Oct 2022 | USD | 0.95 | 0.95 | 0.9 | 0.908 | 0.908 | -0.007 (-0.77%) | 595,600 |
5 Oct 2022 | USD | 0.94 | 0.95 | 0.9 | 0.915 | 0.915 | 0.0 (0.0%) | 530,600 |
4 Oct 2022 | USD | 0.93 | 0.939 | 0.9 | 0.915 | 0.915 | +0.009 (+0.99%) | 614,000 |
3 Oct 2022 | USD | 0.95 | 0.96 | 0.9 | 0.906 | 0.906 | -0.016 (-1.74%) | 681,900 |
30 Sep 2022 | USD | 0.935 | 0.96 | 0.911 | 0.922 | 0.922 | -0.013 (-1.39%) | 415,700 |
29 Sep 2022 | USD | 0.943 | 0.95 | 0.9 | 0.935 | 0.935 | -0.006 (-0.64%) | 434,100 |
28 Sep 2022 | USD | 0.979 | 0.98 | 0.925 | 0.941 | 0.941 | -0.037 (-3.78%) | 514,100 |
27 Sep 2022 | USD | 0.95 | 0.988 | 0.95 | 0.978 | 0.978 | +0.026 (+2.73%) | 464,600 |
26 Sep 2022 | USD | 0.937 | 0.959 | 0.92 | 0.952 | 0.952 | +0.008 (+0.85%) | 384,000 |
23 Sep 2022 | USD | 0.89 | 0.95 | 0.87 | 0.944 | 0.944 | +0.021 (+2.28%) | 576,900 |
22 Sep 2022 | USD | 0.995 | 1 | 0.891 | 0.923 | 0.923 | -0.087 (-8.61%) | 1,328,200 |