Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 0.64 | 0.678 | 0.639 | 0.67 | 5.36 | +0.033 (+5.18%) | 192,500 |
8 Sep 2022 | USD | 0.65 | 0.663 | 0.631 | 0.637 | 5.096 | -0.013 (-2%) | 124,300 |
7 Sep 2022 | USD | 0.65 | 0.669 | 0.64 | 0.65 | 5.2 | -0.004 (-0.61%) | 109,900 |
6 Sep 2022 | USD | 0.63 | 0.67 | 0.63 | 0.654 | 5.232 | -0.006 (-0.91%) | 151,200 |
2 Sep 2022 | USD | 0.65 | 0.66 | 0.634 | 0.66 | 5.28 | +0.019 (+2.96%) | 84,000 |
1 Sep 2022 | USD | 0.655 | 0.655 | 0.63 | 0.641 | 5.128 | -0.012 (-1.84%) | 186,900 |
31 Aug 2022 | USD | 0.645 | 0.66 | 0.641 | 0.653 | 5.224 | +0.022 (+3.49%) | 212,500 |
30 Aug 2022 | USD | 0.631 | 0.648 | 0.627 | 0.631 | 5.048 | +0.001 (+0.16%) | 164,400 |
29 Aug 2022 | USD | 0.629 | 0.65 | 0.604 | 0.63 | 5.04 | 0.0 (0.0%) | 82,600 |
26 Aug 2022 | USD | 0.66 | 0.683 | 0.597 | 0.63 | 5.04 | -0.053 (-7.76%) | 671,000 |
25 Aug 2022 | USD | 0.7 | 0.71 | 0.66 | 0.683 | 5.464 | +0.01 (+1.49%) | 281,300 |
24 Aug 2022 | USD | 0.66 | 0.688 | 0.655 | 0.673 | 5.384 | +0.013 (+1.97%) | 112,400 |
23 Aug 2022 | USD | 0.66 | 0.688 | 0.65 | 0.66 | 5.28 | -0.003 (-0.45%) | 221,400 |
22 Aug 2022 | USD | 0.692 | 0.698 | 0.65 | 0.663 | 5.304 | -0.032 (-4.60%) | 278,900 |
19 Aug 2022 | USD | 0.71 | 0.73 | 0.672 | 0.695 | 5.56 | -0.019 (-2.66%) | 304,600 |
18 Aug 2022 | USD | 0.75 | 0.75 | 0.691 | 0.714 | 5.712 | -0.019 (-2.59%) | 223,500 |
17 Aug 2022 | USD | 0.752 | 0.76 | 0.72 | 0.733 | 5.864 | -0.037 (-4.81%) | 378,000 |
16 Aug 2022 | USD | 0.775 | 0.79 | 0.75 | 0.77 | 6.16 | 0.0 (0.0%) | 413,000 |
15 Aug 2022 | USD | 0.76 | 0.78 | 0.735 | 0.77 | 6.16 | +0.02 (+2.67%) | 819,400 |
12 Aug 2022 | USD | 0.781 | 0.8 | 0.725 | 0.75 | 6 | +0.051 (+7.30%) | 1,735,200 |
11 Aug 2022 | USD | 0.681 | 0.699 | 0.66 | 0.699 | 5.592 | +0.035 (+5.27%) | 979,200 |
10 Aug 2022 | USD | 0.69 | 0.69 | 0.644 | 0.664 | 5.312 | +0.004 (+0.61%) | 206,300 |
9 Aug 2022 | USD | 0.69 | 0.69 | 0.64 | 0.66 | 5.28 | -0.002 (-0.30%) | 232,500 |
8 Aug 2022 | USD | 0.64 | 0.68 | 0.64 | 0.662 | 5.296 | +0.006 (+0.91%) | 269,400 |
5 Aug 2022 | USD | 0.645 | 0.68 | 0.64 | 0.656 | 5.248 | +0.011 (+1.71%) | 192,800 |
4 Aug 2022 | USD | 0.59 | 0.648 | 0.587 | 0.645 | 5.16 | +0.058 (+9.88%) | 375,700 |
3 Aug 2022 | USD | 0.58 | 0.59 | 0.555 | 0.587 | 4.696 | +0.031 (+5.58%) | 355,700 |
2 Aug 2022 | USD | 0.568 | 0.588 | 0.55 | 0.556 | 4.448 | +0.012 (+2.21%) | 273,700 |
1 Aug 2022 | USD | 0.55 | 0.55 | 0.535 | 0.544 | 4.352 | +0.023 (+4.41%) | 190,800 |
29 Jul 2022 | USD | 0.53 | 0.551 | 0.52 | 0.521 | 4.168 | -0.021 (-3.93%) | 477,700 |