Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 0.71 | 0.718 | 0.66 | 0.716 | 0.716 | +0.03 (+4.37%) | 176,700 |
27 Oct 2022 | USD | 0.724 | 0.746 | 0.68 | 0.686 | 0.686 | -0.03 (-4.19%) | 143,600 |
26 Oct 2022 | USD | 0.68 | 0.739 | 0.68 | 0.716 | 0.716 | +0.034 (+4.99%) | 241,600 |
25 Oct 2022 | USD | 0.62 | 0.696 | 0.62 | 0.682 | 0.682 | +0.041 (+6.40%) | 236,400 |
24 Oct 2022 | USD | 0.62 | 0.66 | 0.592 | 0.641 | 0.641 | +0.021 (+3.39%) | 323,400 |
21 Oct 2022 | USD | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 193,000 |
20 Oct 2022 | USD | 0.627 | 0.64 | 0.61 | 0.63 | 0.63 | +0.02 (+3.28%) | 182,300 |
19 Oct 2022 | USD | 0.65 | 0.66 | 0.61 | 0.61 | 0.61 | -0.044 (-6.73%) | 209,800 |
18 Oct 2022 | USD | 0.66 | 0.675 | 0.64 | 0.654 | 0.654 | +0.014 (+2.19%) | 165,000 |
17 Oct 2022 | USD | 0.669 | 0.673 | 0.63 | 0.64 | 0.64 | -0.007 (-1.08%) | 162,100 |
14 Oct 2022 | USD | 0.67 | 0.683 | 0.632 | 0.647 | 0.647 | -0.013 (-1.97%) | 97,400 |
13 Oct 2022 | USD | 0.659 | 0.681 | 0.6 | 0.66 | 0.66 | -0.011 (-1.64%) | 268,700 |
12 Oct 2022 | USD | 0.705 | 0.705 | 0.642 | 0.671 | 0.671 | -0.01 (-1.47%) | 211,600 |
11 Oct 2022 | USD | 0.67 | 0.73 | 0.65 | 0.681 | 0.681 | +0.009 (+1.34%) | 258,700 |
10 Oct 2022 | USD | 0.68 | 0.728 | 0.64 | 0.672 | 0.672 | -0.028 (-4%) | 221,400 |
7 Oct 2022 | USD | 0.75 | 0.774 | 0.681 | 0.7 | 0.7 | -0.049 (-6.54%) | 276,800 |
6 Oct 2022 | USD | 0.79 | 0.79 | 0.7 | 0.749 | 0.749 | -0.011 (-1.45%) | 364,800 |
5 Oct 2022 | USD | 0.847 | 0.848 | 0.66 | 0.76 | 0.76 | -0.074 (-8.87%) | 1,201,900 |
4 Oct 2022 | USD | 0.795 | 0.86 | 0.78 | 0.834 | 0.834 | +0.041 (+5.17%) | 413,000 |
3 Oct 2022 | USD | 0.81 | 0.817 | 0.742 | 0.793 | 0.793 | +0.011 (+1.41%) | 312,100 |
30 Sep 2022 | USD | 0.761 | 0.832 | 0.757 | 0.782 | 0.782 | -0.052 (-6.24%) | 259,600 |
29 Sep 2022 | USD | 0.83 | 0.84 | 0.765 | 0.834 | 0.834 | +0.009 (+1.09%) | 185,000 |
28 Sep 2022 | USD | 0.821 | 0.83 | 0.79 | 0.825 | 0.825 | +0.04 (+5.10%) | 250,500 |
27 Sep 2022 | USD | 0.81 | 0.83 | 0.78 | 0.785 | 0.785 | -0.034 (-4.15%) | 176,000 |
26 Sep 2022 | USD | 0.845 | 0.845 | 0.771 | 0.819 | 0.819 | -0.023 (-2.73%) | 254,200 |
23 Sep 2022 | USD | 0.825 | 0.88 | 0.822 | 0.842 | 0.842 | -0.028 (-3.22%) | 173,300 |
22 Sep 2022 | USD | 0.812 | 0.89 | 0.75 | 0.87 | 0.87 | +0.053 (+6.49%) | 396,000 |
21 Sep 2022 | USD | 0.91 | 0.92 | 0.801 | 0.817 | 0.817 | -0.111 (-11.96%) | 606,400 |
20 Sep 2022 | USD | 0.99 | 0.995 | 0.9 | 0.928 | 0.928 | -0.052 (-5.31%) | 451,500 |
19 Sep 2022 | USD | 1.04 | 1.04 | 0.96 | 0.98 | 0.98 | -0.06 (-5.77%) | 506,100 |