Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | USD | 0.745 | 0.76 | 0.745 | 0.755 | 0.755 | +0.01 (+1.34%) | 512,500 |
7 Sep 2022 | USD | 0.76 | 0.77 | 0.74 | 0.745 | 0.745 | -0.025 (-3.25%) | 775,200 |
6 Sep 2022 | USD | 0.78 | 0.785 | 0.77 | 0.77 | 0.77 | -0.015 (-1.91%) | 454,000 |
5 Sep 2022 | USD | 0.805 | 0.805 | 0.785 | 0.785 | 0.785 | -0.015 (-1.88%) | 434,700 |
2 Sep 2022 | USD | 0.795 | 0.83 | 0.795 | 0.8 | 0.8 | +0.005 (+0.63%) | 2,721,200 |
1 Sep 2022 | USD | 0.76 | 0.795 | 0.76 | 0.795 | 0.795 | +0.04 (+5.30%) | 1,986,400 |
31 Aug 2022 | USD | 0.785 | 0.795 | 0.755 | 0.755 | 0.755 | -0.02 (-2.58%) | 928,400 |
30 Aug 2022 | USD | 0.785 | 0.795 | 0.775 | 0.775 | 0.775 | -0.01 (-1.27%) | 416,900 |
29 Aug 2022 | USD | 0.785 | 0.79 | 0.765 | 0.785 | 0.785 | -0.01 (-1.26%) | 441,900 |
26 Aug 2022 | USD | 0.795 | 0.8 | 0.78 | 0.795 | 0.795 | 0.0 (0.0%) | 1,341,900 |
25 Aug 2022 | USD | 0.78 | 0.795 | 0.78 | 0.795 | 0.795 | +0.005 (+0.63%) | 67,200 |
24 Aug 2022 | USD | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 269,100 |
23 Aug 2022 | USD | 0.82 | 0.83 | 0.775 | 0.78 | 0.78 | -0.05 (-6.02%) | 1,997,100 |
22 Aug 2022 | USD | 0.855 | 0.855 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 1,194,800 |
19 Aug 2022 | USD | 0.87 | 0.875 | 0.845 | 0.85 | 0.85 | -0.01 (-1.16%) | 5,463,900 |
18 Aug 2022 | USD | 0.845 | 0.88 | 0.845 | 0.86 | 0.86 | +0.005 (+0.58%) | 795,200 |
17 Aug 2022 | USD | 0.865 | 0.87 | 0.85 | 0.855 | 0.855 | -0.015 (-1.72%) | 4,468,100 |
16 Aug 2022 | USD | 0.88 | 0.885 | 0.865 | 0.87 | 0.87 | -0.015 (-1.69%) | 720,100 |
15 Aug 2022 | USD | 0.88 | 0.895 | 0.88 | 0.885 | 0.885 | 0.0 (0.0%) | 3,445,800 |
12 Aug 2022 | USD | 0.9 | 0.9 | 0.875 | 0.885 | 0.885 | -0.015 (-1.67%) | 1,854,800 |
11 Aug 2022 | USD | 0.89 | 0.9 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 2,136,700 |
10 Aug 2022 | USD | 0.875 | 0.9 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 1,645,500 |
8 Aug 2022 | USD | 0.885 | 0.885 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 313,700 |
5 Aug 2022 | USD | 0.87 | 0.885 | 0.845 | 0.87 | 0.87 | +0.005 (+0.58%) | 1,730,900 |
4 Aug 2022 | USD | 0.835 | 0.885 | 0.81 | 0.865 | 0.865 | +0.02 (+2.37%) | 3,138,900 |
3 Aug 2022 | USD | 0.815 | 0.86 | 0.815 | 0.845 | 0.845 | +0.015 (+1.81%) | 534,700 |
2 Aug 2022 | USD | 0.87 | 0.875 | 0.81 | 0.83 | 0.83 | -0.045 (-5.14%) | 2,251,800 |
1 Aug 2022 | USD | 0.87 | 0.89 | 0.86 | 0.875 | 0.875 | +0.005 (+0.57%) | 1,894,100 |
29 Jul 2022 | USD | 0.825 | 0.87 | 0.82 | 0.87 | 0.87 | +0.045 (+5.45%) | 6,535,500 |
28 Jul 2022 | USD | 0.825 | 0.845 | 0.815 | 0.825 | 0.825 | 0.0 (0.0%) | 5,124,400 |