Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 0.65 | 0.669 | 0.63 | 0.663 | 6.63 | +0.011 (+1.69%) | 1,655,300 |
27 Oct 2022 | USD | 0.68 | 0.7 | 0.646 | 0.652 | 6.52 | -0.03 (-4.40%) | 1,353,100 |
26 Oct 2022 | USD | 0.645 | 0.699 | 0.631 | 0.682 | 6.82 | +0.036 (+5.57%) | 2,641,300 |
25 Oct 2022 | USD | 0.6 | 0.67 | 0.6 | 0.646 | 6.46 | +0.036 (+5.90%) | 2,539,100 |
24 Oct 2022 | USD | 0.619 | 0.623 | 0.597 | 0.61 | 6.1 | -0.014 (-2.24%) | 1,198,400 |
21 Oct 2022 | USD | 0.59 | 0.637 | 0.576 | 0.624 | 6.24 | +0.048 (+8.33%) | 2,557,600 |
20 Oct 2022 | USD | 0.579 | 0.6 | 0.565 | 0.576 | 5.76 | +0.005 (+0.88%) | 1,650,700 |
19 Oct 2022 | USD | 0.562 | 0.589 | 0.56 | 0.571 | 5.71 | -0.014 (-2.39%) | 1,626,000 |
18 Oct 2022 | USD | 0.59 | 0.605 | 0.585 | 0.585 | 5.85 | +0.001 (+0.17%) | 1,291,300 |
17 Oct 2022 | USD | 0.57 | 0.608 | 0.56 | 0.584 | 5.84 | +0.025 (+4.47%) | 1,680,000 |
14 Oct 2022 | USD | 0.61 | 0.61 | 0.555 | 0.559 | 5.59 | -0.051 (-8.36%) | 2,343,500 |
13 Oct 2022 | USD | 0.57 | 0.62 | 0.541 | 0.61 | 6.1 | +0.016 (+2.69%) | 2,966,400 |
12 Oct 2022 | USD | 0.58 | 0.6 | 0.566 | 0.594 | 5.94 | +0.019 (+3.30%) | 1,857,400 |
11 Oct 2022 | USD | 0.576 | 0.609 | 0.566 | 0.575 | 5.75 | +0.007 (+1.23%) | 1,974,200 |
10 Oct 2022 | USD | 0.618 | 0.62 | 0.566 | 0.568 | 5.68 | -0.033 (-5.49%) | 2,768,200 |
7 Oct 2022 | USD | 0.66 | 0.66 | 0.6 | 0.601 | 6.01 | -0.053 (-8.10%) | 1,605,800 |
6 Oct 2022 | USD | 0.661 | 0.688 | 0.65 | 0.654 | 6.54 | -0.007 (-1.06%) | 2,201,300 |
5 Oct 2022 | USD | 0.75 | 0.75 | 0.656 | 0.661 | 6.61 | -0.083 (-11.16%) | 4,155,700 |
4 Oct 2022 | USD | 0.703 | 0.775 | 0.7 | 0.744 | 7.44 | +0.057 (+8.30%) | 5,509,900 |
3 Oct 2022 | USD | 0.62 | 0.698 | 0.619 | 0.687 | 6.87 | +0.082 (+13.55%) | 5,090,800 |
30 Sep 2022 | USD | 0.59 | 0.628 | 0.58 | 0.605 | 6.05 | +0.009 (+1.51%) | 3,079,600 |
29 Sep 2022 | USD | 0.631 | 0.647 | 0.591 | 0.596 | 5.96 | -0.047 (-7.31%) | 2,160,900 |
28 Sep 2022 | USD | 0.604 | 0.65 | 0.6 | 0.643 | 6.43 | +0.043 (+7.17%) | 4,395,600 |
27 Sep 2022 | USD | 0.625 | 0.636 | 0.582 | 0.6 | 6 | -0.014 (-2.28%) | 4,085,900 |
26 Sep 2022 | USD | 0.65 | 0.661 | 0.612 | 0.614 | 6.14 | -0.033 (-5.10%) | 4,025,900 |
23 Sep 2022 | USD | 0.651 | 0.67 | 0.611 | 0.647 | 6.47 | -0.008 (-1.22%) | 4,305,600 |
22 Sep 2022 | USD | 0.691 | 0.709 | 0.65 | 0.655 | 6.55 | -0.035 (-5.07%) | 3,327,700 |
21 Sep 2022 | USD | 0.698 | 0.722 | 0.672 | 0.69 | 6.9 | +0.02 (+2.99%) | 5,184,500 |
20 Sep 2022 | USD | 0.72 | 0.728 | 0.651 | 0.67 | 6.7 | -0.055 (-7.59%) | 6,201,000 |
19 Sep 2022 | USD | 0.75 | 0.768 | 0.712 | 0.725 | 7.25 | -0.034 (-4.48%) | 4,602,500 |