Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2022 | USD | 0.615 | 0.63 | 0.59 | 0.62 | 0.62 | +0.015 (+2.48%) | 3,451,100 |
19 Oct 2022 | USD | 0.625 | 0.63 | 0.605 | 0.605 | 0.605 | -0.02 (-3.20%) | 1,532,600 |
18 Oct 2022 | USD | 0.635 | 0.64 | 0.625 | 0.625 | 0.625 | -0.01 (-1.57%) | 667,500 |
17 Oct 2022 | USD | 0.655 | 0.655 | 0.635 | 0.635 | 0.635 | -0.015 (-2.31%) | 142,300 |
14 Oct 2022 | USD | 0.63 | 0.655 | 0.625 | 0.65 | 0.65 | +0.03 (+4.84%) | 3,609,500 |
13 Oct 2022 | USD | 0.67 | 0.675 | 0.61 | 0.62 | 0.62 | -0.035 (-5.34%) | 1,854,000 |
12 Oct 2022 | USD | 0.68 | 0.69 | 0.655 | 0.655 | 0.655 | -0.015 (-2.24%) | 727,500 |
11 Oct 2022 | USD | 0.665 | 0.695 | 0.665 | 0.67 | 0.67 | 0.0 (0.0%) | 545,000 |
10 Oct 2022 | USD | 0.68 | 0.685 | 0.665 | 0.67 | 0.67 | -0.015 (-2.19%) | 1,166,000 |
7 Oct 2022 | USD | 0.705 | 0.71 | 0.68 | 0.685 | 0.685 | -0.02 (-2.84%) | 630,700 |
6 Oct 2022 | USD | 0.71 | 0.715 | 0.695 | 0.705 | 0.705 | +0.005 (+0.71%) | 858,300 |
5 Oct 2022 | USD | 0.71 | 0.72 | 0.7 | 0.7 | 0.7 | +0.005 (+0.72%) | 505,700 |
4 Oct 2022 | USD | 0.705 | 0.715 | 0.685 | 0.695 | 0.695 | -0.01 (-1.42%) | 969,700 |
3 Oct 2022 | USD | 0.7 | 0.71 | 0.695 | 0.705 | 0.705 | +0.005 (+0.71%) | 852,100 |
30 Sep 2022 | USD | 0.7 | 0.715 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 2,226,600 |
29 Sep 2022 | USD | 0.7 | 0.72 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 2,988,900 |
28 Sep 2022 | USD | 0.71 | 0.715 | 0.69 | 0.7 | 0.7 | -0.015 (-2.10%) | 1,833,200 |
27 Sep 2022 | USD | 0.71 | 0.72 | 0.7 | 0.715 | 0.715 | +0.005 (+0.70%) | 1,141,200 |
26 Sep 2022 | USD | 0.77 | 0.78 | 0.705 | 0.71 | 0.71 | -0.06 (-7.79%) | 4,159,100 |
23 Sep 2022 | USD | 0.79 | 0.79 | 0.745 | 0.77 | 0.77 | -0.02 (-2.53%) | 2,744,900 |
22 Sep 2022 | USD | 0.805 | 0.815 | 0.775 | 0.79 | 0.79 | -0.01 (-1.25%) | 745,300 |
21 Sep 2022 | USD | 0.8 | 0.825 | 0.795 | 0.8 | 0.8 | +0.005 (+0.63%) | 1,083,900 |
20 Sep 2022 | USD | 0.8 | 0.81 | 0.78 | 0.795 | 0.795 | -0.01 (-1.24%) | 491,800 |
19 Sep 2022 | USD | 0.81 | 0.815 | 0.795 | 0.805 | 0.805 | -0.01 (-1.23%) | 936,300 |
16 Sep 2022 | USD | 0.78 | 0.835 | 0.76 | 0.815 | 0.815 | +0.035 (+4.49%) | 6,559,600 |
15 Sep 2022 | USD | 0.765 | 0.785 | 0.765 | 0.78 | 0.78 | +0.02 (+2.63%) | 792,800 |
14 Sep 2022 | USD | 0.75 | 0.765 | 0.75 | 0.76 | 0.76 | -0.005 (-0.65%) | 203,500 |
13 Sep 2022 | USD | 0.75 | 0.77 | 0.75 | 0.765 | 0.765 | +0.02 (+2.68%) | 277,900 |
12 Sep 2022 | USD | 0.77 | 0.77 | 0.745 | 0.745 | 0.745 | -0.02 (-2.61%) | 1,168,700 |
9 Sep 2022 | USD | 0.755 | 0.765 | 0.75 | 0.765 | 0.765 | +0.01 (+1.32%) | 237,800 |