Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 39,100 |
15 Sep 2022 | USD | 0.74 | 0.8 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 29,500 |
14 Sep 2022 | USD | 0.94 | 0.94 | 0.7 | 0.75 | 0.75 | -0.2 (-21.05%) | 345,900 |
13 Sep 2022 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | +0.02 (+2.15%) | 6,100 |
12 Sep 2022 | USD | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | +0.02 (+2.20%) | 9,100 |
9 Sep 2022 | USD | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -0.03 (-3.19%) | 10,400 |
8 Sep 2022 | USD | 0.9 | 0.94 | 0.88 | 0.94 | 0.94 | +0.04 (+4.44%) | 12,800 |
7 Sep 2022 | USD | 0.91 | 0.91 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 19,800 |
6 Sep 2022 | USD | 0.9 | 0.91 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 7,600 |
2 Sep 2022 | USD | 0.89 | 0.91 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 36,200 |
1 Sep 2022 | USD | 0.88 | 0.9 | 0.86 | 0.9 | 0.9 | +0.01 (+1.12%) | 49,700 |
31 Aug 2022 | USD | 0.89 | 0.89 | 0.86 | 0.89 | 0.89 | 0.0 (0.0%) | 13,400 |
30 Aug 2022 | USD | 0.87 | 0.89 | 0.86 | 0.89 | 0.89 | +0.04 (+4.71%) | 7,600 |
29 Aug 2022 | USD | 0.88 | 0.9 | 0.85 | 0.85 | 0.85 | -0.04 (-4.49%) | 1,100 |
26 Aug 2022 | USD | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | +0.04 (+4.71%) | 15,000 |
25 Aug 2022 | USD | 0.9 | 0.9 | 0.85 | 0.85 | 0.85 | -0.05 (-5.56%) | 36,300 |
24 Aug 2022 | USD | 0.9 | 0.9 | 0.87 | 0.9 | 0.9 | +0.03 (+3.45%) | 12,800 |
23 Aug 2022 | USD | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | +0.04 (+4.82%) | 5,100 |
22 Aug 2022 | USD | 0.85 | 0.86 | 0.83 | 0.83 | 0.83 | -0.03 (-3.49%) | 5,400 |
19 Aug 2022 | USD | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | +0.03 (+3.61%) | 89,900 |
18 Aug 2022 | USD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | +0.01 (+1.22%) | 69,800 |
17 Aug 2022 | USD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 1,100 |
16 Aug 2022 | USD | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | +0.01 (+1.22%) | 44,900 |
15 Aug 2022 | USD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | +0.01 (+1.23%) | 1,800 |
12 Aug 2022 | USD | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 10,500 |
11 Aug 2022 | USD | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | +0.02 (+2.47%) | 1,200 |
10 Aug 2022 | USD | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 5,000 |
9 Aug 2022 | USD | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 900 |
8 Aug 2022 | USD | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,500 |
5 Aug 2022 | USD | 0.81 | 0.81 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 23,400 |