Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 0.669 | 0.679 | 0.62 | 0.637 | 0.637 | -0.006 (-0.93%) | 105,400 |
8 Sep 2022 | USD | 0.65 | 0.68 | 0.64 | 0.643 | 0.643 | -0.019 (-2.87%) | 126,700 |
7 Sep 2022 | USD | 0.7 | 0.735 | 0.651 | 0.662 | 0.662 | -0.064 (-8.82%) | 93,200 |
6 Sep 2022 | USD | 0.66 | 0.74 | 0.621 | 0.726 | 0.726 | +0.046 (+6.76%) | 181,900 |
2 Sep 2022 | USD | 0.714 | 0.714 | 0.643 | 0.68 | 0.68 | -0.023 (-3.27%) | 65,300 |
1 Sep 2022 | USD | 0.73 | 0.74 | 0.663 | 0.703 | 0.703 | -0.027 (-3.70%) | 215,700 |
31 Aug 2022 | USD | 0.65 | 0.73 | 0.62 | 0.73 | 0.73 | +0.088 (+13.71%) | 249,800 |
30 Aug 2022 | USD | 0.605 | 0.65 | 0.58 | 0.642 | 0.642 | +0.042 (+7.00%) | 163,900 |
29 Aug 2022 | USD | 0.59 | 0.616 | 0.561 | 0.6 | 0.6 | +0.001 (+0.17%) | 101,400 |
26 Aug 2022 | USD | 0.6 | 0.62 | 0.56 | 0.599 | 0.599 | +0.011 (+1.87%) | 246,800 |
25 Aug 2022 | USD | 0.573 | 0.639 | 0.56 | 0.588 | 0.588 | +0.022 (+3.89%) | 192,900 |
24 Aug 2022 | USD | 0.57 | 0.586 | 0.566 | 0.566 | 0.566 | 0.0 (0.0%) | 152,900 |
23 Aug 2022 | USD | 0.64 | 0.66 | 0.566 | 0.566 | 0.566 | -0.058 (-9.29%) | 268,200 |
22 Aug 2022 | USD | 0.628 | 0.65 | 0.622 | 0.624 | 0.624 | -0.024 (-3.70%) | 65,700 |
19 Aug 2022 | USD | 0.65 | 0.69 | 0.635 | 0.648 | 0.648 | -0.002 (-0.31%) | 109,400 |
18 Aug 2022 | USD | 0.688 | 0.72 | 0.595 | 0.65 | 0.65 | -0.05 (-7.14%) | 276,400 |
17 Aug 2022 | USD | 0.706 | 0.753 | 0.666 | 0.7 | 0.7 | -0.01 (-1.41%) | 360,200 |
16 Aug 2022 | USD | 0.767 | 0.767 | 0.682 | 0.71 | 0.71 | -0.053 (-6.95%) | 249,600 |
15 Aug 2022 | USD | 0.76 | 0.798 | 0.73 | 0.763 | 0.763 | -0.027 (-3.42%) | 134,000 |
12 Aug 2022 | USD | 0.84 | 0.853 | 0.74 | 0.79 | 0.79 | -0.06 (-7.06%) | 394,600 |
11 Aug 2022 | USD | 0.82 | 0.85 | 0.741 | 0.85 | 0.85 | +0.03 (+3.66%) | 554,400 |
10 Aug 2022 | USD | 0.722 | 0.82 | 0.67 | 0.82 | 0.82 | +0.1 (+13.89%) | 757,100 |
9 Aug 2022 | USD | 0.65 | 1.02 | 0.631 | 0.72 | 0.72 | +0.08 (+12.50%) | 6,657,800 |
8 Aug 2022 | USD | 0.587 | 0.65 | 0.58 | 0.64 | 0.64 | +0.053 (+9.03%) | 393,200 |
5 Aug 2022 | USD | 0.565 | 0.603 | 0.563 | 0.587 | 0.587 | +0.004 (+0.69%) | 68,000 |
4 Aug 2022 | USD | 0.597 | 0.618 | 0.55 | 0.583 | 0.583 | -0.005 (-0.85%) | 120,300 |
3 Aug 2022 | USD | 0.565 | 0.598 | 0.557 | 0.588 | 0.588 | +0.013 (+2.26%) | 171,900 |
2 Aug 2022 | USD | 0.58 | 0.588 | 0.553 | 0.575 | 0.575 | -0.008 (-1.37%) | 86,900 |
1 Aug 2022 | USD | 0.59 | 0.59 | 0.54 | 0.583 | 0.583 | +0.033 (+6.00%) | 63,400 |
29 Jul 2022 | USD | 0.57 | 0.58 | 0.54 | 0.55 | 0.55 | +0.018 (+3.38%) | 121,700 |