Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.6602 | 0.6944 | 0.6386 | 0.6388 | 0.6388 | -0.021 (-3.24%) | 14,912 |
11 Sep 2022 | USD | 0.648 | 0.7215 | 0.648 | 0.6602 | 0.6602 | +0.012 (+1.88%) | 20,819 |
10 Sep 2022 | USD | 0.6677 | 0.674 | 0.6403 | 0.648 | 0.648 | -0.02 (-2.95%) | 13,880 |
9 Sep 2022 | USD | 0.6114 | 0.8154 | 0.6114 | 0.6677 | 0.6677 | +0.056 (+9.21%) | 98,598 |
8 Sep 2022 | USD | 0.6201 | 0.6378 | 0.6039 | 0.6114 | 0.6114 | -0.009 (-1.40%) | 6,973 |
7 Sep 2022 | USD | 0.6174 | 0.6358 | 0.6025 | 0.6201 | 0.6201 | +0.003 (+0.42%) | 4,406 |
6 Sep 2022 | USD | 0.6513 | 0.6513 | 0.6118 | 0.6175 | 0.6175 | -0.034 (-5.19%) | 8,124 |
5 Sep 2022 | USD | 0.6646 | 0.6646 | 0.6378 | 0.6513 | 0.6513 | -0.013 (-2.00%) | 8,232 |
4 Sep 2022 | USD | 0.6583 | 0.6949 | 0.5372 | 0.6646 | 0.6646 | +0.006 (+0.96%) | 11,220 |
3 Sep 2022 | USD | 0.6552 | 0.6839 | 0.6506 | 0.6583 | 0.6583 | +0.003 (+0.47%) | 10,087 |
2 Sep 2022 | USD | 0.6573 | 0.6929 | 0.6378 | 0.6552 | 0.6552 | -0.002 (-0.32%) | 10,490 |
1 Sep 2022 | USD | 0.6733 | 0.6755 | 0.6039 | 0.6573 | 0.6573 | -0.016 (-2.38%) | 8,237 |
31 Aug 2022 | USD | 0.6748 | 0.7073 | 0.6652 | 0.6733 | 0.6733 | -0.002 (-0.22%) | 8,109 |
30 Aug 2022 | USD | 0.6753 | 0.6926 | 0.6591 | 0.6748 | 0.6748 | -0 (-0.04%) | 14,207 |
29 Aug 2022 | USD | 0.6943 | 0.7183 | 0.661 | 0.6751 | 0.6751 | -0.019 (-2.77%) | 28,334 |
28 Aug 2022 | USD | 0.6406 | 0.7874 | 0.6406 | 0.6943 | 0.6943 | +0.054 (+8.38%) | 34,772 |
27 Aug 2022 | USD | 0.6914 | 0.7113 | 0.6406 | 0.6406 | 0.6406 | -0.051 (-7.35%) | 10,435 |
26 Aug 2022 | USD | 0.7466 | 0.7552 | 0.6914 | 0.6914 | 0.6914 | -0.055 (-7.39%) | 13,545 |
25 Aug 2022 | USD | 0.7496 | 0.7763 | 0.7286 | 0.7466 | 0.7466 | -0.003 (-0.40%) | 31,553 |
24 Aug 2022 | USD | 0.761 | 0.7611 | 0.7416 | 0.7496 | 0.7496 | -0.011 (-1.50%) | 16,429 |
23 Aug 2022 | USD | 0.7445 | 0.784 | 0.7377 | 0.761 | 0.761 | +0.017 (+2.22%) | 22,596 |
22 Aug 2022 | USD | 0.7059 | 0.8746 | 0.6929 | 0.7445 | 0.7445 | +0.039 (+5.47%) | 113,690 |
21 Aug 2022 | USD | 0.7126 | 0.726 | 0.6865 | 0.7059 | 0.7059 | -0.007 (-0.94%) | 16,206 |
20 Aug 2022 | USD | 0.7244 | 0.7633 | 0.6958 | 0.7126 | 0.7126 | -0.013 (-1.83%) | 38,513 |
19 Aug 2022 | USD | 0.883 | 0.883 | 0.7043 | 0.7259 | 0.7259 | -0.157 (-17.79%) | 92,798 |
18 Aug 2022 | USD | 0.8483 | 1.078 | 0.8255 | 0.883 | 0.883 | +0.035 (+4.09%) | 339,097 |
17 Aug 2022 | USD | 0.6982 | 0.9822 | 0.6436 | 0.8483 | 0.8483 | +0.15 (+21.50%) | 209,966 |
16 Aug 2022 | USD | 0.7016 | 0.738 | 0.6779 | 0.6982 | 0.6982 | -0.003 (-0.48%) | 21,496 |
15 Aug 2022 | USD | 0.7639 | 0.8312 | 0.6886 | 0.7016 | 0.7016 | -0.062 (-8.16%) | 99,946 |
14 Aug 2022 | USD | 0.914 | 1.0812 | 0.7579 | 0.7639 | 0.7639 | -0.15 (-16.42%) | 274,056 |