Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 0.78 | 0.784 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 19,800 |
22 Sep 2022 | USD | 0.833 | 0.833 | 0.75 | 0.78 | 0.78 | -0.04 (-4.88%) | 28,600 |
21 Sep 2022 | USD | 0.839 | 0.839 | 0.803 | 0.82 | 0.82 | -0.008 (-0.97%) | 11,800 |
20 Sep 2022 | USD | 0.83 | 0.851 | 0.75 | 0.828 | 0.828 | -0.017 (-2.01%) | 133,800 |
19 Sep 2022 | USD | 0.772 | 0.855 | 0.772 | 0.845 | 0.845 | +0.035 (+4.32%) | 19,700 |
16 Sep 2022 | USD | 0.795 | 0.87 | 0.795 | 0.81 | 0.81 | -0.06 (-6.90%) | 60,900 |
15 Sep 2022 | USD | 0.885 | 0.885 | 0.86 | 0.87 | 0.87 | -0.015 (-1.69%) | 13,200 |
14 Sep 2022 | USD | 0.894 | 0.894 | 0.879 | 0.885 | 0.885 | +0.007 (+0.80%) | 20,700 |
13 Sep 2022 | USD | 0.913 | 0.913 | 0.869 | 0.878 | 0.878 | -0.037 (-4.04%) | 7,000 |
12 Sep 2022 | USD | 0.919 | 0.92 | 0.899 | 0.915 | 0.915 | -0.002 (-0.22%) | 18,200 |
9 Sep 2022 | USD | 0.92 | 0.933 | 0.902 | 0.917 | 0.917 | +0.01 (+1.10%) | 22,000 |
8 Sep 2022 | USD | 0.899 | 0.935 | 0.897 | 0.907 | 0.907 | -0.021 (-2.26%) | 25,800 |
7 Sep 2022 | USD | 1 | 1.02 | 0.921 | 0.928 | 0.928 | -0.055 (-5.60%) | 22,100 |
6 Sep 2022 | USD | 0.986 | 1 | 0.954 | 0.983 | 0.983 | -0.009 (-0.91%) | 12,900 |
2 Sep 2022 | USD | 1.01 | 1.01 | 0.9 | 0.992 | 0.992 | +0.032 (+3.33%) | 9,300 |
1 Sep 2022 | USD | 0.981 | 0.983 | 0.945 | 0.96 | 0.96 | +0.005 (+0.52%) | 19,700 |
31 Aug 2022 | USD | 0.94 | 1.001 | 0.933 | 0.955 | 0.955 | -0.045 (-4.50%) | 36,100 |
30 Aug 2022 | USD | 1.009 | 1.071 | 0.975 | 1 | 1 | +0.01 (+1.01%) | 93,000 |
29 Aug 2022 | USD | 1.005 | 1.03 | 0.89 | 0.99 | 0.99 | +0.001 (+0.10%) | 101,500 |
26 Aug 2022 | USD | 0.895 | 0.989 | 0.895 | 0.989 | 0.989 | +0.112 (+12.77%) | 26,500 |
25 Aug 2022 | USD | 0.88 | 0.926 | 0.854 | 0.877 | 0.877 | -0.024 (-2.66%) | 78,500 |
24 Aug 2022 | USD | 0.89 | 0.92 | 0.866 | 0.901 | 0.901 | +0.021 (+2.39%) | 38,600 |
23 Aug 2022 | USD | 0.876 | 0.895 | 0.865 | 0.88 | 0.88 | +0.016 (+1.85%) | 13,000 |
22 Aug 2022 | USD | 0.861 | 0.888 | 0.838 | 0.864 | 0.864 | -0.024 (-2.70%) | 48,000 |
19 Aug 2022 | USD | 0.814 | 0.899 | 0.814 | 0.888 | 0.888 | -0.012 (-1.33%) | 56,700 |
18 Aug 2022 | USD | 0.953 | 0.971 | 0.9 | 0.9 | 0.9 | -0.051 (-5.36%) | 20,700 |
17 Aug 2022 | USD | 0.93 | 0.951 | 0.9 | 0.951 | 0.951 | +0.021 (+2.26%) | 25,400 |
16 Aug 2022 | USD | 0.929 | 0.937 | 0.898 | 0.93 | 0.93 | +0.003 (+0.32%) | 23,900 |
15 Aug 2022 | USD | 0.92 | 0.95 | 0.9 | 0.927 | 0.927 | -0.018 (-1.90%) | 98,800 |
12 Aug 2022 | USD | 0.92 | 0.959 | 0.92 | 0.945 | 0.945 | +0.02 (+2.16%) | 23,500 |