Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 0.56 | 0.6 | 0.56 | 0.6 | 4.8 | +0.02 (+3.45%) | 112,800 |
20 Oct 2022 | USD | 0.57 | 0.59 | 0.56 | 0.58 | 4.64 | 0.0 (0.0%) | 68,600 |
19 Oct 2022 | USD | 0.58 | 0.6 | 0.56 | 0.58 | 4.64 | 0.0 (0.0%) | 99,700 |
18 Oct 2022 | USD | 0.6 | 0.61 | 0.55 | 0.58 | 4.64 | -0.01 (-1.69%) | 229,600 |
17 Oct 2022 | USD | 0.57 | 0.61 | 0.56 | 0.59 | 4.72 | +0.03 (+5.36%) | 217,000 |
14 Oct 2022 | USD | 0.58 | 0.58 | 0.55 | 0.56 | 4.48 | +0.01 (+1.82%) | 100,000 |
13 Oct 2022 | USD | 0.53 | 0.56 | 0.53 | 0.55 | 4.4 | +0.01 (+1.85%) | 147,600 |
12 Oct 2022 | USD | 0.56 | 0.56 | 0.53 | 0.54 | 4.32 | -0.01 (-1.82%) | 119,300 |
11 Oct 2022 | USD | 0.56 | 0.56 | 0.53 | 0.55 | 4.4 | -0.01 (-1.79%) | 194,400 |
10 Oct 2022 | USD | 0.55 | 0.57 | 0.54 | 0.56 | 4.48 | +0.01 (+1.82%) | 173,600 |
7 Oct 2022 | USD | 0.58 | 0.59 | 0.54 | 0.55 | 4.4 | -0.03 (-5.17%) | 167,500 |
6 Oct 2022 | USD | 0.59 | 0.6 | 0.57 | 0.58 | 4.64 | -0.01 (-1.69%) | 156,100 |
5 Oct 2022 | USD | 0.58 | 0.6 | 0.57 | 0.59 | 4.72 | +0.01 (+1.72%) | 150,500 |
4 Oct 2022 | USD | 0.56 | 0.59 | 0.56 | 0.58 | 4.64 | +0.02 (+3.57%) | 155,400 |
3 Oct 2022 | USD | 0.55 | 0.57 | 0.54 | 0.56 | 4.48 | 0.0 (0.0%) | 149,600 |
30 Sep 2022 | USD | 0.55 | 0.58 | 0.55 | 0.56 | 4.48 | 0.0 (0.0%) | 120,600 |
29 Sep 2022 | USD | 0.57 | 0.57 | 0.55 | 0.56 | 4.48 | -0.01 (-1.75%) | 100,600 |
28 Sep 2022 | USD | 0.56 | 0.57 | 0.55 | 0.57 | 4.56 | 0.0 (0.0%) | 212,300 |
27 Sep 2022 | USD | 0.58 | 0.6 | 0.55 | 0.57 | 4.56 | -0.01 (-1.72%) | 153,200 |
26 Sep 2022 | USD | 0.57 | 0.6 | 0.56 | 0.58 | 4.64 | +0.01 (+1.75%) | 195,200 |
23 Sep 2022 | USD | 0.58 | 0.6 | 0.55 | 0.57 | 4.56 | -0.02 (-3.39%) | 446,400 |
22 Sep 2022 | USD | 0.62 | 0.62 | 0.59 | 0.59 | 4.72 | -0.02 (-3.28%) | 219,900 |
21 Sep 2022 | USD | 0.64 | 0.64 | 0.57 | 0.61 | 4.88 | -0.04 (-6.15%) | 565,900 |
20 Sep 2022 | USD | 0.67 | 0.68 | 0.63 | 0.65 | 5.2 | -0.04 (-5.80%) | 371,300 |
19 Sep 2022 | USD | 0.71 | 0.72 | 0.67 | 0.69 | 5.52 | -0.03 (-4.17%) | 465,100 |
16 Sep 2022 | USD | 0.76 | 0.77 | 0.71 | 0.72 | 5.76 | -0.05 (-6.49%) | 499,000 |
15 Sep 2022 | USD | 0.77 | 0.79 | 0.76 | 0.77 | 6.16 | -0.01 (-1.28%) | 265,800 |
14 Sep 2022 | USD | 0.78 | 0.8 | 0.77 | 0.78 | 6.24 | -0.01 (-1.27%) | 261,200 |
13 Sep 2022 | USD | 0.78 | 0.82 | 0.77 | 0.79 | 6.32 | -0.03 (-3.66%) | 216,100 |
12 Sep 2022 | USD | 0.81 | 0.83 | 0.81 | 0.82 | 6.56 | +0.02 (+2.50%) | 270,000 |