Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
16 Sep 2022 | USD | 0.69 | 0.71 | 0.68 | 0.71 | 0.71 | 0.0 (0.0%) | 8,300 |
15 Sep 2022 | USD | 0.68 | 0.71 | 0.65 | 0.71 | 0.71 | +0.02 (+2.90%) | 58,700 |
14 Sep 2022 | USD | 0.72 | 0.72 | 0.68 | 0.69 | 0.69 | -0.02 (-2.82%) | 11,100 |
13 Sep 2022 | USD | 0.69 | 0.75 | 0.69 | 0.71 | 0.71 | -0.09 (-11.25%) | 4,900 |
12 Sep 2022 | USD | 0.76 | 0.81 | 0.76 | 0.8 | 0.8 | +0.07 (+9.59%) | 25,200 |
9 Sep 2022 | USD | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | +0.01 (+1.39%) | 2,800 |
8 Sep 2022 | USD | 0.7 | 0.72 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 2,300 |
7 Sep 2022 | USD | 0.7 | 0.72 | 0.66 | 0.7 | 0.7 | 0.0 (0.0%) | 16,300 |
6 Sep 2022 | USD | 0.67 | 0.7 | 0.67 | 0.7 | 0.7 | -0.04 (-5.41%) | 15,000 |
2 Sep 2022 | USD | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | +0.04 (+5.71%) | 7,300 |
1 Sep 2022 | USD | 0.73 | 0.73 | 0.67 | 0.7 | 0.7 | -0.061 (-8.05%) | 31,100 |
31 Aug 2022 | USD | 0.757 | 0.7798 | 0.745 | 0.7613 | 0.7613 | -0.029 (-3.63%) | 5,732 |
30 Aug 2022 | USD | 0.78 | 0.8 | 0.777 | 0.79 | 0.79 | -0.029 (-3.48%) | 42,987 |
29 Aug 2022 | USD | 0.777 | 0.8185 | 0.777 | 0.8185 | 0.8185 | +0.018 (+2.31%) | 5,300 |
26 Aug 2022 | USD | 0.85 | 0.85 | 0.78 | 0.8 | 0.8 | -0.06 (-6.98%) | 23,800 |
25 Aug 2022 | USD | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | +0.04 (+4.88%) | 24,000 |
24 Aug 2022 | USD | 0.83 | 0.86 | 0.82 | 0.82 | 0.82 | -0.07 (-7.87%) | 45,100 |
23 Aug 2022 | USD | 0.83 | 0.89 | 0.8 | 0.89 | 0.89 | +0.06 (+7.23%) | 27,200 |
22 Aug 2022 | USD | 0.84 | 0.85 | 0.8 | 0.83 | 0.83 | -0.05 (-5.68%) | 134,500 |
19 Aug 2022 | USD | 0.87 | 0.88 | 0.84 | 0.88 | 0.88 | -0.01 (-1.12%) | 7,500 |
18 Aug 2022 | USD | 0.92 | 0.92 | 0.86 | 0.89 | 0.89 | -0.03 (-3.26%) | 33,100 |
17 Aug 2022 | USD | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -0.06 (-6.12%) | 2,500 |
16 Aug 2022 | USD | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | -0.02 (-2%) | 17,100 |
15 Aug 2022 | USD | 1.03 | 1.03 | 1 | 1 | 1 | -0.01 (-0.99%) | 21,600 |
12 Aug 2022 | USD | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 17,800 |
11 Aug 2022 | USD | 0.99 | 1.08 | 0.99 | 1.01 | 1.01 | +0.05 (+5.21%) | 2,700 |
10 Aug 2022 | USD | 1.03 | 1.03 | 0.95 | 0.96 | 0.96 | -0.04 (-4%) | 5,500 |
9 Aug 2022 | USD | 1 | 1.01 | 1 | 1 | 1 | -0.02 (-1.96%) | 176,800 |
8 Aug 2022 | USD | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | +0.03 (+3.03%) | 121,300 |