Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 0.829 | 0.829 | 0.75 | 0.759 | 7.59 | -0.091 (-10.71%) | 8,024,100 |
15 Sep 2022 | USD | 0.88 | 0.92 | 0.828 | 0.85 | 8.5 | -0.02 (-2.30%) | 7,737,600 |
14 Sep 2022 | USD | 0.885 | 0.89 | 0.799 | 0.87 | 8.7 | -0.021 (-2.36%) | 11,150,300 |
13 Sep 2022 | USD | 0.933 | 1.1 | 0.868 | 0.891 | 8.91 | +0.096 (+12.08%) | 57,884,200 |
12 Sep 2022 | USD | 0.777 | 0.819 | 0.759 | 0.795 | 7.95 | +0.037 (+4.88%) | 5,081,100 |
9 Sep 2022 | USD | 0.73 | 0.794 | 0.724 | 0.758 | 7.58 | +0.038 (+5.28%) | 5,261,300 |
8 Sep 2022 | USD | 0.716 | 0.727 | 0.701 | 0.72 | 7.2 | +0.003 (+0.42%) | 2,912,600 |
7 Sep 2022 | USD | 0.695 | 0.718 | 0.681 | 0.717 | 7.17 | +0.028 (+4.06%) | 3,461,300 |
6 Sep 2022 | USD | 0.725 | 0.731 | 0.68 | 0.689 | 6.89 | -0.031 (-4.31%) | 2,908,200 |
2 Sep 2022 | USD | 0.737 | 0.75 | 0.715 | 0.72 | 7.2 | 0.0 (0.0%) | 2,316,300 |
1 Sep 2022 | USD | 0.78 | 0.79 | 0.71 | 0.72 | 7.2 | -0.08 (-10%) | 4,527,100 |
31 Aug 2022 | USD | 0.73 | 0.825 | 0.71 | 0.8 | 8 | +0.083 (+11.58%) | 6,623,900 |
30 Aug 2022 | USD | 0.791 | 0.81 | 0.715 | 0.717 | 7.17 | -0.078 (-9.81%) | 3,275,300 |
29 Aug 2022 | USD | 0.807 | 0.83 | 0.79 | 0.795 | 7.95 | +0.006 (+0.76%) | 3,960,500 |
26 Aug 2022 | USD | 0.82 | 0.84 | 0.781 | 0.789 | 7.89 | -0.045 (-5.40%) | 2,884,700 |
25 Aug 2022 | USD | 0.85 | 0.87 | 0.824 | 0.834 | 8.34 | -0.021 (-2.46%) | 2,168,000 |
24 Aug 2022 | USD | 0.85 | 0.87 | 0.831 | 0.855 | 8.55 | +0.01 (+1.18%) | 1,412,000 |
23 Aug 2022 | USD | 0.849 | 0.888 | 0.83 | 0.845 | 8.45 | +0.033 (+4.06%) | 2,159,600 |
22 Aug 2022 | USD | 0.869 | 0.875 | 0.8 | 0.812 | 8.12 | -0.092 (-10.18%) | 4,331,000 |
19 Aug 2022 | USD | 0.9 | 0.915 | 0.86 | 0.904 | 9.04 | -0.007 (-0.77%) | 3,761,900 |
18 Aug 2022 | USD | 0.93 | 0.937 | 0.902 | 0.911 | 9.11 | -0.001 (-0.11%) | 2,226,100 |
17 Aug 2022 | USD | 0.953 | 0.96 | 0.902 | 0.912 | 9.12 | -0.048 (-5.00%) | 4,330,900 |
16 Aug 2022 | USD | 0.977 | 1 | 0.95 | 0.96 | 9.6 | -0.028 (-2.83%) | 5,139,700 |
15 Aug 2022 | USD | 1 | 1 | 0.965 | 0.988 | 9.88 | -0.022 (-2.18%) | 2,931,400 |
12 Aug 2022 | USD | 1 | 1.01 | 0.98 | 1.01 | 10.1 | +0.02 (+2.02%) | 3,395,300 |
11 Aug 2022 | USD | 1 | 1.05 | 0.99 | 0.99 | 9.9 | -0.02 (-1.98%) | 4,161,700 |
10 Aug 2022 | USD | 1 | 1.01 | 0.986 | 1.01 | 10.1 | +0.01 (+1%) | 2,507,300 |
9 Aug 2022 | USD | 1.02 | 1.03 | 0.981 | 1 | 10 | -0.03 (-2.91%) | 4,789,800 |
8 Aug 2022 | USD | 1 | 1.07 | 0.99 | 1.03 | 10.3 | +0.02 (+1.98%) | 6,437,300 |
5 Aug 2022 | USD | 1.01 | 1.02 | 0.981 | 1.01 | 10.1 | -0.03 (-2.88%) | 6,227,300 |