Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 0.58 | 0.58 | 0.5103 | 0.5312 | 3.1872 | -0.044 (-7.65%) | 61,372 |
22 Sep 2022 | USD | 0.6011 | 0.605 | 0.56 | 0.5752 | 3.4512 | -0.055 (-8.70%) | 32,345 |
21 Sep 2022 | USD | 0.6 | 0.6484 | 0.6 | 0.63 | 3.78 | +0.011 (+1.73%) | 27,781 |
20 Sep 2022 | USD | 0.6 | 0.67 | 0.59 | 0.6193 | 3.7158 | -0.006 (-0.99%) | 14,534 |
19 Sep 2022 | USD | 0.62 | 0.6255 | 0.5911 | 0.6255 | 3.753 | -0.001 (-0.11%) | 13,714 |
16 Sep 2022 | USD | 0.67 | 0.67 | 0.6 | 0.6262 | 3.7572 | -0.02 (-3.07%) | 27,049 |
15 Sep 2022 | USD | 0.65 | 0.6845 | 0.64 | 0.646 | 3.876 | -0.009 (-1.45%) | 13,922 |
14 Sep 2022 | USD | 0.6511 | 0.6988 | 0.642 | 0.6555 | 3.933 | +0.003 (+0.40%) | 19,587 |
13 Sep 2022 | USD | 0.68 | 0.6956 | 0.6405 | 0.6529 | 3.9174 | -0.042 (-6.10%) | 20,844 |
12 Sep 2022 | USD | 0.7074 | 0.74 | 0.6698 | 0.6953 | 4.1718 | +0.004 (+0.62%) | 23,294 |
9 Sep 2022 | USD | 0.72 | 0.7299 | 0.69 | 0.691 | 4.146 | -0.028 (-3.89%) | 12,390 |
8 Sep 2022 | USD | 0.6406 | 0.7363 | 0.6406 | 0.719 | 4.314 | +0.067 (+10.28%) | 18,790 |
7 Sep 2022 | USD | 0.66 | 0.6899 | 0.6362 | 0.652 | 3.912 | +0.015 (+2.35%) | 23,828 |
6 Sep 2022 | USD | 0.6306 | 0.6707 | 0.6242 | 0.637 | 3.822 | -0.011 (-1.71%) | 10,213 |
2 Sep 2022 | USD | 0.67 | 0.68 | 0.6311 | 0.6481 | 3.8886 | -0.004 (-0.63%) | 19,165 |
1 Sep 2022 | USD | 0.6784 | 0.6785 | 0.6301 | 0.6522 | 3.9132 | -0.036 (-5.19%) | 23,293 |
31 Aug 2022 | USD | 0.67 | 0.7086 | 0.66 | 0.6879 | 4.1274 | +0.011 (+1.55%) | 12,421 |
30 Aug 2022 | USD | 0.6911 | 0.715 | 0.651 | 0.6774 | 4.0644 | -0.022 (-3.21%) | 23,562 |
29 Aug 2022 | USD | 0.71 | 0.73 | 0.6902 | 0.6999 | 4.1994 | -0.03 (-4.16%) | 21,945 |
26 Aug 2022 | USD | 0.7899 | 0.7945 | 0.721 | 0.7303 | 4.3818 | -0.04 (-5.16%) | 14,602 |
25 Aug 2022 | USD | 0.8 | 0.8 | 0.7528 | 0.77 | 4.62 | +0.002 (+0.27%) | 21,954 |
24 Aug 2022 | USD | 0.7248 | 0.8 | 0.7248 | 0.7679 | 4.6074 | +0.049 (+6.80%) | 21,420 |
23 Aug 2022 | USD | 0.71 | 0.7247 | 0.69 | 0.719 | 4.314 | +0.009 (+1.27%) | 18,881 |
22 Aug 2022 | USD | 0.7102 | 0.7299 | 0.7 | 0.71 | 4.26 | -0.025 (-3.41%) | 22,335 |
19 Aug 2022 | USD | 0.7735 | 0.8 | 0.7 | 0.7351 | 4.4106 | -0.065 (-8.10%) | 42,430 |
18 Aug 2022 | USD | 0.81 | 0.8159 | 0.78 | 0.7999 | 4.7994 | -0.006 (-0.81%) | 19,326 |
17 Aug 2022 | USD | 0.83 | 0.8583 | 0.77 | 0.8064 | 4.8384 | -0.014 (-1.66%) | 33,480 |
16 Aug 2022 | USD | 0.89 | 0.8939 | 0.7475 | 0.82 | 4.92 | -0.089 (-9.78%) | 94,204 |
15 Aug 2022 | USD | 0.92 | 0.93 | 0.88 | 0.9089 | 5.4534 | -0.001 (-0.12%) | 43,930 |
12 Aug 2022 | USD | 0.86 | 0.964 | 0.82 | 0.91 | 5.46 | +0.092 (+11.23%) | 113,655 |