Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 0.71 | 0.71 | 0.66 | 0.67 | 2.01 | -0.05 (-6.94%) | 122,300 |
15 Sep 2022 | USD | 0.71 | 0.73 | 0.71 | 0.72 | 2.16 | 0.0 (0.0%) | 42,400 |
14 Sep 2022 | USD | 0.72 | 0.75 | 0.71 | 0.72 | 2.16 | 0.0 (0.0%) | 55,400 |
13 Sep 2022 | USD | 0.76 | 0.76 | 0.71 | 0.72 | 2.16 | -0.04 (-5.26%) | 57,900 |
12 Sep 2022 | USD | 0.77 | 0.79 | 0.75 | 0.76 | 2.28 | -0.03 (-3.80%) | 120,000 |
9 Sep 2022 | USD | 0.73 | 0.8 | 0.72 | 0.79 | 2.37 | +0.04 (+5.33%) | 221,600 |
8 Sep 2022 | USD | 0.7 | 0.77 | 0.7 | 0.75 | 2.25 | +0.05 (+7.14%) | 207,300 |
7 Sep 2022 | USD | 0.69 | 0.71 | 0.67 | 0.7 | 2.1 | 0.0 (0.0%) | 32,800 |
6 Sep 2022 | USD | 0.68 | 0.72 | 0.66 | 0.7 | 2.1 | +0.01 (+1.45%) | 127,400 |
2 Sep 2022 | USD | 0.67 | 0.7 | 0.66 | 0.69 | 2.07 | 0.0 (0.0%) | 73,000 |
1 Sep 2022 | USD | 0.68 | 0.71 | 0.67 | 0.69 | 2.07 | +0.02 (+2.99%) | 133,700 |
31 Aug 2022 | USD | 0.67 | 0.69 | 0.66 | 0.67 | 2.01 | +0.01 (+1.52%) | 37,700 |
30 Aug 2022 | USD | 0.65 | 0.67 | 0.64 | 0.66 | 1.98 | 0.0 (0.0%) | 83,200 |
29 Aug 2022 | USD | 0.66 | 0.66 | 0.63 | 0.66 | 1.98 | -0.02 (-2.94%) | 99,400 |
26 Aug 2022 | USD | 0.66 | 0.68 | 0.65 | 0.68 | 2.04 | -0.01 (-1.45%) | 46,400 |
25 Aug 2022 | USD | 0.7 | 0.7 | 0.66 | 0.69 | 2.07 | +0.01 (+1.47%) | 128,100 |
24 Aug 2022 | USD | 0.64 | 0.71 | 0.64 | 0.68 | 2.04 | +0.03 (+4.62%) | 347,400 |
23 Aug 2022 | USD | 0.61 | 0.65 | 0.61 | 0.65 | 1.95 | +0.03 (+4.84%) | 108,400 |
22 Aug 2022 | USD | 0.62 | 0.64 | 0.6 | 0.62 | 1.86 | -0.02 (-3.13%) | 83,400 |
19 Aug 2022 | USD | 0.64 | 0.65 | 0.61 | 0.64 | 1.92 | -0.01 (-1.54%) | 174,000 |
18 Aug 2022 | USD | 0.63 | 0.67 | 0.6 | 0.65 | 1.95 | +0.01 (+1.56%) | 161,700 |
17 Aug 2022 | USD | 0.65 | 0.66 | 0.63 | 0.64 | 1.92 | -0.02 (-3.03%) | 95,200 |
16 Aug 2022 | USD | 0.7 | 0.71 | 0.62 | 0.66 | 1.98 | -0.07 (-9.59%) | 564,600 |
15 Aug 2022 | USD | 0.66 | 0.75 | 0.65 | 0.73 | 2.19 | +0.07 (+10.61%) | 529,600 |
12 Aug 2022 | USD | 0.67 | 0.68 | 0.65 | 0.66 | 1.98 | -0.02 (-2.94%) | 124,600 |
11 Aug 2022 | USD | 0.67 | 0.7 | 0.62 | 0.68 | 2.04 | +0.01 (+1.49%) | 111,900 |
10 Aug 2022 | USD | 0.65 | 0.67 | 0.65 | 0.67 | 2.01 | 0.0 (0.0%) | 48,100 |
9 Aug 2022 | USD | 0.67 | 0.69 | 0.65 | 0.67 | 2.01 | -0.01 (-1.47%) | 75,500 |
8 Aug 2022 | USD | 0.67 | 0.68 | 0.63 | 0.68 | 2.04 | +0.02 (+3.03%) | 47,600 |
5 Aug 2022 | USD | 0.63 | 0.67 | 0.63 | 0.66 | 1.98 | +0.02 (+3.13%) | 134,200 |