Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.6954 | 0.6989 | 0.6783 | 0.6821 | 0.6821 | -0.013 (-1.91%) | 3,926,497 |
11 Sep 2022 | USD | 0.6858 | 0.7218 | 0.6845 | 0.6954 | 0.6954 | +0.01 (+1.40%) | 9,345,956 |
10 Sep 2022 | USD | 0.6807 | 0.7261 | 0.6746 | 0.6858 | 0.6858 | +0.005 (+0.76%) | 7,727,986 |
9 Sep 2022 | USD | 0.66 | 0.6877 | 0.6591 | 0.6806 | 0.6806 | +0.021 (+3.12%) | 4,009,214 |
8 Sep 2022 | USD | 0.6484 | 0.6813 | 0.6457 | 0.66 | 0.66 | +0.012 (+1.79%) | 4,724,455 |
7 Sep 2022 | USD | 0.6387 | 0.6535 | 0.6351 | 0.6484 | 0.6484 | +0.01 (+1.53%) | 2,277,490 |
6 Sep 2022 | USD | 0.6626 | 0.6679 | 0.635 | 0.6386 | 0.6386 | -0.024 (-3.64%) | 3,699,674 |
5 Sep 2022 | USD | 0.6605 | 0.6898 | 0.6552 | 0.6627 | 0.6627 | +0.002 (+0.33%) | 7,180,794 |
4 Sep 2022 | USD | 0.6524 | 0.6618 | 0.6517 | 0.6605 | 0.6605 | +0.008 (+1.24%) | 2,461,196 |
3 Sep 2022 | USD | 0.6591 | 0.6604 | 0.6476 | 0.6524 | 0.6524 | -0.007 (-1.02%) | 1,834,832 |
2 Sep 2022 | USD | 0.6508 | 0.6649 | 0.6465 | 0.6591 | 0.6591 | +0.008 (+1.28%) | 3,192,951 |
1 Sep 2022 | USD | 0.6577 | 0.6634 | 0.6414 | 0.6508 | 0.6508 | -0.007 (-1.05%) | 4,702,273 |
31 Aug 2022 | USD | 0.6585 | 0.6669 | 0.6553 | 0.6577 | 0.6577 | -0.001 (-0.12%) | 3,794,579 |
30 Aug 2022 | USD | 0.6666 | 0.6808 | 0.6512 | 0.6585 | 0.6585 | -0.008 (-1.22%) | 5,289,670 |
29 Aug 2022 | USD | 0.6423 | 0.7597 | 0.6423 | 0.6666 | 0.6666 | +0.024 (+3.77%) | 20,209,400 |
28 Aug 2022 | USD | 0.6476 | 0.6639 | 0.6424 | 0.6424 | 0.6424 | -0.005 (-0.80%) | 1,783,721 |
27 Aug 2022 | USD | 0.6572 | 0.6604 | 0.6423 | 0.6476 | 0.6476 | -0.01 (-1.48%) | 2,267,898 |
26 Aug 2022 | USD | 0.7228 | 0.7293 | 0.6548 | 0.6573 | 0.6573 | -0.066 (-9.06%) | 3,261,661 |
25 Aug 2022 | USD | 0.7169 | 0.7283 | 0.7162 | 0.7228 | 0.7228 | +0.006 (+0.84%) | 1,985,749 |
24 Aug 2022 | USD | 0.7281 | 0.7296 | 0.7115 | 0.7168 | 0.7168 | -0.011 (-1.57%) | 2,379,928 |
23 Aug 2022 | USD | 0.7158 | 0.7298 | 0.7058 | 0.7282 | 0.7282 | +0.012 (+1.73%) | 2,931,636 |
22 Aug 2022 | USD | 0.7281 | 0.7466 | 0.7072 | 0.7158 | 0.7158 | -0.012 (-1.69%) | 5,583,200 |
21 Aug 2022 | USD | 0.7244 | 0.7287 | 0.711 | 0.7281 | 0.7281 | +0.004 (+0.51%) | 2,289,519 |
20 Aug 2022 | USD | 0.7045 | 0.7376 | 0.7045 | 0.7244 | 0.7244 | +0.02 (+2.81%) | 3,330,114 |
19 Aug 2022 | USD | 0.7641 | 0.7653 | 0.7032 | 0.7046 | 0.7046 | -0.06 (-7.80%) | 5,673,801 |
18 Aug 2022 | USD | 0.7693 | 0.8047 | 0.7603 | 0.7642 | 0.7642 | -0.006 (-0.73%) | 7,946,293 |
17 Aug 2022 | USD | 0.7847 | 0.8035 | 0.7682 | 0.7698 | 0.7698 | -0.015 (-1.90%) | 5,159,469 |
16 Aug 2022 | USD | 0.7959 | 0.798 | 0.782 | 0.7847 | 0.7847 | -0.011 (-1.43%) | 4,156,879 |
15 Aug 2022 | USD | 0.7921 | 0.8478 | 0.7776 | 0.7961 | 0.7961 | +0.004 (+0.52%) | 9,419,330 |
14 Aug 2022 | USD | 0.8061 | 0.816 | 0.7808 | 0.792 | 0.792 | -0.014 (-1.75%) | 5,734,957 |