Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.8836 | 0.912 | 0.8697 | 0.885 | 0.885 | +0.002 (+0.17%) | 18,466,402 |
11 Sep 2022 | USD | 0.8889 | 0.8966 | 0.8676 | 0.8835 | 0.8835 | -0.005 (-0.60%) | 11,014,349 |
10 Sep 2022 | USD | 0.8893 | 0.9184 | 0.8763 | 0.8888 | 0.8888 | -0.001 (-0.07%) | 16,396,093 |
9 Sep 2022 | USD | 0.8377 | 0.8913 | 0.8364 | 0.8894 | 0.8894 | +0.052 (+6.16%) | 16,082,826 |
8 Sep 2022 | USD | 0.8108 | 0.839 | 0.7947 | 0.8378 | 0.8378 | +0.027 (+3.34%) | 12,267,064 |
7 Sep 2022 | USD | 0.7823 | 0.8244 | 0.7666 | 0.8107 | 0.8107 | +0.028 (+3.51%) | 12,536,381 |
6 Sep 2022 | USD | 0.8387 | 0.8722 | 0.7805 | 0.7832 | 0.7832 | -0.056 (-6.63%) | 19,758,654 |
5 Sep 2022 | USD | 0.8392 | 0.8472 | 0.8059 | 0.8388 | 0.8388 | -0 (-0.04%) | 10,015,775 |
4 Sep 2022 | USD | 0.825 | 0.8392 | 0.8191 | 0.8391 | 0.8391 | +0.014 (+1.67%) | 6,306,507 |
3 Sep 2022 | USD | 0.8355 | 0.8372 | 0.8204 | 0.8253 | 0.8253 | -0.01 (-1.22%) | 5,365,990 |
2 Sep 2022 | USD | 0.8512 | 0.8658 | 0.8289 | 0.8355 | 0.8355 | -0.016 (-1.84%) | 11,011,750 |
1 Sep 2022 | USD | 0.8272 | 0.8528 | 0.8145 | 0.8512 | 0.8512 | +0.024 (+2.93%) | 14,813,248 |
31 Aug 2022 | USD | 0.7983 | 0.8386 | 0.7983 | 0.827 | 0.827 | +0.029 (+3.63%) | 14,752,065 |
30 Aug 2022 | USD | 0.8262 | 0.8365 | 0.7858 | 0.798 | 0.798 | -0.028 (-3.40%) | 12,168,886 |
29 Aug 2022 | USD | 0.7859 | 0.8274 | 0.7799 | 0.8261 | 0.8261 | +0.041 (+5.16%) | 10,084,918 |
28 Aug 2022 | USD | 0.8176 | 0.8249 | 0.7856 | 0.7856 | 0.7856 | -0.032 (-3.95%) | 7,825,882 |
27 Aug 2022 | USD | 0.8127 | 0.8257 | 0.8046 | 0.8179 | 0.8179 | +0.005 (+0.64%) | 9,661,441 |
26 Aug 2022 | USD | 0.9059 | 0.9059 | 0.8079 | 0.8127 | 0.8127 | -0.093 (-10.29%) | 20,392,072 |
25 Aug 2022 | USD | 0.8988 | 0.9195 | 0.8927 | 0.9059 | 0.9059 | +0.007 (+0.79%) | 11,270,869 |
24 Aug 2022 | USD | 0.9057 | 0.9205 | 0.8831 | 0.8988 | 0.8988 | -0.007 (-0.76%) | 12,488,974 |
23 Aug 2022 | USD | 0.8971 | 0.9114 | 0.8681 | 0.9057 | 0.9057 | +0.009 (+0.97%) | 11,424,154 |
22 Aug 2022 | USD | 0.9313 | 0.932 | 0.8646 | 0.897 | 0.897 | -0.034 (-3.69%) | 15,456,008 |
21 Aug 2022 | USD | 0.8998 | 0.9423 | 0.8993 | 0.9314 | 0.9314 | +0.031 (+3.47%) | 15,158,963 |
20 Aug 2022 | USD | 0.8708 | 0.9219 | 0.8687 | 0.9002 | 0.9002 | +0.029 (+3.38%) | 18,541,931 |
19 Aug 2022 | USD | 0.9584 | 0.9584 | 0.8541 | 0.8708 | 0.8708 | -0.088 (-9.16%) | 24,145,744 |
18 Aug 2022 | USD | 0.995 | 1.0155 | 0.9555 | 0.9586 | 0.9586 | -0.036 (-3.65%) | 14,143,046 |
17 Aug 2022 | USD | 1.0544 | 1.0831 | 0.9915 | 0.9949 | 0.9949 | -0.06 (-5.67%) | 23,212,949 |
16 Aug 2022 | USD | 1.0725 | 1.079 | 1.0496 | 1.0547 | 1.0547 | -0.018 (-1.71%) | 17,899,977 |
15 Aug 2022 | USD | 1.0977 | 1.1299 | 1.0609 | 1.073 | 1.073 | -0.025 (-2.24%) | 21,931,756 |
14 Aug 2022 | USD | 1.147 | 1.1649 | 1.0869 | 1.0976 | 1.0976 | -0.049 (-4.31%) | 21,682,109 |