Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | USD | 0.677 | 0.705 | 0.652 | 0.656 | 0.656 | -0.028 (-4.09%) | 22,500 |
7 Sep 2022 | USD | 0.664 | 0.7 | 0.65 | 0.684 | 0.684 | +0.002 (+0.29%) | 32,000 |
6 Sep 2022 | USD | 0.67 | 0.724 | 0.67 | 0.682 | 0.682 | -0.004 (-0.58%) | 41,700 |
2 Sep 2022 | USD | 0.68 | 0.71 | 0.68 | 0.686 | 0.686 | -0.004 (-0.58%) | 17,700 |
1 Sep 2022 | USD | 0.69 | 0.717 | 0.677 | 0.69 | 0.69 | -0.009 (-1.29%) | 9,700 |
31 Aug 2022 | USD | 0.7 | 0.8 | 0.65 | 0.699 | 0.699 | +0.017 (+2.49%) | 409,100 |
30 Aug 2022 | USD | 0.68 | 0.699 | 0.66 | 0.682 | 0.682 | +0.003 (+0.44%) | 50,300 |
29 Aug 2022 | USD | 0.65 | 0.69 | 0.65 | 0.679 | 0.679 | +0.016 (+2.41%) | 9,200 |
26 Aug 2022 | USD | 0.671 | 0.7 | 0.657 | 0.663 | 0.663 | -0.028 (-4.05%) | 26,000 |
25 Aug 2022 | USD | 0.69 | 0.7 | 0.659 | 0.691 | 0.691 | +0.001 (+0.14%) | 83,100 |
24 Aug 2022 | USD | 0.69 | 0.69 | 0.645 | 0.69 | 0.69 | +0.001 (+0.15%) | 78,000 |
23 Aug 2022 | USD | 0.672 | 0.7 | 0.667 | 0.689 | 0.689 | +0.005 (+0.73%) | 91,500 |
22 Aug 2022 | USD | 0.69 | 0.7 | 0.654 | 0.684 | 0.684 | -0.011 (-1.58%) | 37,000 |
19 Aug 2022 | USD | 0.7 | 0.7 | 0.659 | 0.695 | 0.695 | +0.003 (+0.43%) | 49,900 |
18 Aug 2022 | USD | 0.67 | 0.699 | 0.67 | 0.692 | 0.692 | +0.022 (+3.28%) | 43,400 |
17 Aug 2022 | USD | 0.69 | 0.692 | 0.65 | 0.67 | 0.67 | -0.027 (-3.87%) | 51,300 |
16 Aug 2022 | USD | 0.69 | 0.7 | 0.658 | 0.697 | 0.697 | +0.006 (+0.87%) | 73,900 |
15 Aug 2022 | USD | 0.75 | 0.779 | 0.68 | 0.691 | 0.691 | -0.009 (-1.29%) | 131,400 |
12 Aug 2022 | USD | 0.79 | 0.795 | 0.691 | 0.7 | 0.7 | -0.089 (-11.28%) | 147,300 |
11 Aug 2022 | USD | 0.73 | 0.8 | 0.73 | 0.789 | 0.789 | +0.017 (+2.20%) | 69,600 |
10 Aug 2022 | USD | 0.775 | 0.79 | 0.757 | 0.772 | 0.772 | +0.009 (+1.18%) | 47,900 |
9 Aug 2022 | USD | 0.8 | 0.808 | 0.741 | 0.763 | 0.763 | -0.038 (-4.74%) | 136,600 |
8 Aug 2022 | USD | 0.848 | 0.9 | 0.8 | 0.801 | 0.801 | -0.044 (-5.21%) | 113,000 |
5 Aug 2022 | USD | 0.93 | 0.95 | 0.84 | 0.845 | 0.845 | -0.114 (-11.89%) | 84,000 |
4 Aug 2022 | USD | 0.96 | 1 | 0.95 | 0.959 | 0.959 | +0.002 (+0.21%) | 6,900 |
3 Aug 2022 | USD | 1.01 | 1.01 | 0.934 | 0.957 | 0.957 | -0.018 (-1.85%) | 102,200 |
2 Aug 2022 | USD | 0.92 | 0.998 | 0.92 | 0.975 | 0.975 | -0.025 (-2.50%) | 77,100 |
1 Aug 2022 | USD | 0.96 | 1.01 | 0.923 | 1 | 1 | +0.03 (+3.09%) | 8,100 |
29 Jul 2022 | USD | 1.04 | 1.04 | 0.97 | 0.97 | 0.97 | -0.009 (-0.92%) | 52,100 |
28 Jul 2022 | USD | 1.06 | 1.06 | 0.951 | 0.979 | 0.979 | -0.041 (-4.02%) | 45,000 |