Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 0.825 | 0.842 | 0.756 | 0.796 | 0.796 | -0.054 (-6.35%) | 44,100 |
22 Sep 2022 | USD | 0.86 | 0.86 | 0.848 | 0.85 | 0.85 | -0.02 (-2.30%) | 10,300 |
21 Sep 2022 | USD | 0.854 | 0.87 | 0.838 | 0.87 | 0.87 | +0.016 (+1.87%) | 12,400 |
20 Sep 2022 | USD | 0.854 | 0.854 | 0.854 | 0.854 | 0.854 | 0.0 (0.0%) | 5,200 |
19 Sep 2022 | USD | 0.885 | 0.885 | 0.835 | 0.854 | 0.854 | -0.016 (-1.84%) | 49,400 |
16 Sep 2022 | USD | 0.861 | 0.87 | 0.83 | 0.87 | 0.87 | -0.018 (-2.03%) | 23,400 |
15 Sep 2022 | USD | 0.845 | 0.914 | 0.845 | 0.888 | 0.888 | +0.038 (+4.47%) | 31,400 |
14 Sep 2022 | USD | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 1,900 |
13 Sep 2022 | USD | 0.85 | 0.865 | 0.85 | 0.85 | 0.85 | -0.013 (-1.51%) | 1,500 |
12 Sep 2022 | USD | 0.89 | 0.89 | 0.863 | 0.863 | 0.863 | -0.023 (-2.60%) | 5,000 |
9 Sep 2022 | USD | 0.85 | 0.886 | 0.85 | 0.886 | 0.886 | +0.028 (+3.26%) | 8,400 |
8 Sep 2022 | USD | 0.88 | 0.88 | 0.858 | 0.858 | 0.858 | -0.02 (-2.28%) | 5,100 |
7 Sep 2022 | USD | 0.869 | 0.888 | 0.869 | 0.878 | 0.878 | +0.008 (+0.92%) | 4,100 |
6 Sep 2022 | USD | 0.9 | 0.9 | 0.84 | 0.87 | 0.87 | -0.02 (-2.25%) | 15,200 |
2 Sep 2022 | USD | 0.88 | 0.9 | 0.88 | 0.89 | 0.89 | +0.005 (+0.56%) | 10,900 |
1 Sep 2022 | USD | 0.9 | 0.9 | 0.87 | 0.885 | 0.885 | -0.025 (-2.75%) | 33,800 |
31 Aug 2022 | USD | 0.9 | 0.91 | 0.9 | 0.91 | 0.91 | +0.011 (+1.22%) | 2,900 |
30 Aug 2022 | USD | 0.917 | 0.917 | 0.898 | 0.899 | 0.899 | -0.031 (-3.33%) | 30,300 |
29 Aug 2022 | USD | 0.923 | 0.93 | 0.916 | 0.93 | 0.93 | +0.007 (+0.76%) | 26,800 |
26 Aug 2022 | USD | 0.905 | 0.969 | 0.905 | 0.923 | 0.923 | +0.005 (+0.54%) | 41,000 |
25 Aug 2022 | USD | 0.947 | 0.947 | 0.912 | 0.918 | 0.918 | -0.02 (-2.13%) | 33,400 |
24 Aug 2022 | USD | 0.956 | 0.956 | 0.921 | 0.938 | 0.938 | -0.012 (-1.26%) | 4,100 |
23 Aug 2022 | USD | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | +0.048 (+5.32%) | 18,000 |
22 Aug 2022 | USD | 1.06 | 1.06 | 0.9 | 0.902 | 0.902 | -0.048 (-5.05%) | 45,800 |
19 Aug 2022 | USD | 0.94 | 0.959 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 9,100 |
18 Aug 2022 | USD | 0.945 | 0.96 | 0.945 | 0.96 | 0.96 | +0.02 (+2.13%) | 7,700 |
17 Aug 2022 | USD | 0.95 | 0.95 | 0.925 | 0.94 | 0.94 | -0.01 (-1.05%) | 6,200 |
16 Aug 2022 | USD | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -0.04 (-4.04%) | 11,200 |
15 Aug 2022 | USD | 0.92 | 0.99 | 0.92 | 0.99 | 0.99 | +0.026 (+2.70%) | 7,100 |
12 Aug 2022 | USD | 0.925 | 0.997 | 0.925 | 0.964 | 0.964 | +0.039 (+4.22%) | 16,400 |