Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.5783 | 0.5891 | 0.5692 | 0.5778 | 0.5778 | -0.001 (-0.09%) | 12,309,921 |
11 Sep 2022 | USD | 0.5744 | 0.6074 | 0.5655 | 0.5783 | 0.5783 | +0.004 (+0.66%) | 25,923,867 |
10 Sep 2022 | USD | 0.5744 | 0.5758 | 0.5614 | 0.5745 | 0.5745 | +0 (+0.02%) | 9,028,297 |
9 Sep 2022 | USD | 0.5502 | 0.5761 | 0.5484 | 0.5744 | 0.5744 | +0.024 (+4.36%) | 11,081,290 |
8 Sep 2022 | USD | 0.5293 | 0.5504 | 0.5215 | 0.5504 | 0.5504 | +0.021 (+3.99%) | 17,577,131 |
7 Sep 2022 | USD | 0.5238 | 0.5317 | 0.5059 | 0.5293 | 0.5293 | +0.005 (+0.99%) | 5,765,748 |
6 Sep 2022 | USD | 0.5372 | 0.5437 | 0.5216 | 0.5241 | 0.5241 | -0.013 (-2.38%) | 8,513,560 |
5 Sep 2022 | USD | 0.5445 | 0.5445 | 0.5291 | 0.5369 | 0.5369 | -0.008 (-1.40%) | 4,385,823 |
4 Sep 2022 | USD | 0.545 | 0.545 | 0.5361 | 0.5445 | 0.5445 | -0 (-0.07%) | 3,291,093 |
3 Sep 2022 | USD | 0.5544 | 0.5544 | 0.5412 | 0.5449 | 0.5449 | -0.009 (-1.64%) | 4,408,899 |
2 Sep 2022 | USD | 0.5489 | 0.5784 | 0.5454 | 0.554 | 0.554 | +0.005 (+0.98%) | 32,683,569 |
1 Sep 2022 | USD | 0.5604 | 0.5604 | 0.5286 | 0.5486 | 0.5486 | -0.012 (-2.11%) | 6,027,369 |
31 Aug 2022 | USD | 0.5447 | 0.5633 | 0.5443 | 0.5604 | 0.5604 | +0.016 (+2.90%) | 8,172,252 |
30 Aug 2022 | USD | 0.5449 | 0.5565 | 0.5278 | 0.5446 | 0.5446 | +0 (+0.02%) | 9,046,014 |
29 Aug 2022 | USD | 0.534 | 0.5452 | 0.5193 | 0.5445 | 0.5445 | +0.011 (+1.97%) | 7,004,420 |
28 Aug 2022 | USD | 0.5355 | 0.5491 | 0.5312 | 0.534 | 0.534 | -0.001 (-0.26%) | 5,898,483 |
27 Aug 2022 | USD | 0.5385 | 0.5418 | 0.5291 | 0.5354 | 0.5354 | -0.003 (-0.54%) | 4,858,143 |
26 Aug 2022 | USD | 0.5708 | 0.5759 | 0.5361 | 0.5383 | 0.5383 | -0.033 (-5.73%) | 11,527,340 |
25 Aug 2022 | USD | 0.5564 | 0.5719 | 0.5531 | 0.571 | 0.571 | +0.015 (+2.62%) | 8,667,460 |
24 Aug 2022 | USD | 0.5568 | 0.5612 | 0.5448 | 0.5564 | 0.5564 | -0 (-0.07%) | 5,626,462 |
23 Aug 2022 | USD | 0.552 | 0.5577 | 0.5415 | 0.5568 | 0.5568 | +0.005 (+0.91%) | 9,219,090 |
22 Aug 2022 | USD | 0.5616 | 0.5638 | 0.5411 | 0.5518 | 0.5518 | -0.009 (-1.59%) | 9,632,967 |
21 Aug 2022 | USD | 0.5441 | 0.5729 | 0.5406 | 0.5607 | 0.5607 | +0.016 (+2.90%) | 23,899,945 |
20 Aug 2022 | USD | 0.5592 | 0.571 | 0.5329 | 0.5449 | 0.5449 | -0.015 (-2.59%) | 16,475,802 |
19 Aug 2022 | USD | 0.5875 | 0.6277 | 0.5529 | 0.5594 | 0.5594 | -0.028 (-4.77%) | 89,772,287 |
18 Aug 2022 | USD | 0.5976 | 0.5987 | 0.5874 | 0.5874 | 0.5874 | -0.009 (-1.59%) | 4,219,795 |
17 Aug 2022 | USD | 0.6125 | 0.6158 | 0.5884 | 0.5969 | 0.5969 | -0.016 (-2.56%) | 7,781,733 |
16 Aug 2022 | USD | 0.624 | 0.6242 | 0.6077 | 0.6126 | 0.6126 | -0.011 (-1.81%) | 7,236,945 |
15 Aug 2022 | USD | 0.6239 | 0.6574 | 0.6147 | 0.6239 | 0.6239 | -0 (-0.02%) | 35,036,205 |
14 Aug 2022 | USD | 0.6347 | 0.6348 | 0.6203 | 0.624 | 0.624 | -0.011 (-1.70%) | 9,590,703 |