Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 0.75 | 0.76 | 0.72 | 0.745 | 7.45 | -0.005 (-0.67%) | 15,500 |
27 Oct 2022 | USD | 0.75 | 0.75 | 0.72 | 0.75 | 7.5 | +0.02 (+2.74%) | 18,300 |
26 Oct 2022 | USD | 0.74 | 0.78 | 0.717 | 0.73 | 7.3 | -0.012 (-1.62%) | 39,000 |
25 Oct 2022 | USD | 0.755 | 0.78 | 0.72 | 0.742 | 7.42 | +0.019 (+2.63%) | 38,300 |
24 Oct 2022 | USD | 0.831 | 0.831 | 0.71 | 0.723 | 7.23 | -0.008 (-1.09%) | 46,100 |
21 Oct 2022 | USD | 0.726 | 0.762 | 0.726 | 0.731 | 7.31 | -0.009 (-1.22%) | 42,300 |
20 Oct 2022 | USD | 0.75 | 0.75 | 0.725 | 0.74 | 7.4 | 0.0 (0.0%) | 59,400 |
19 Oct 2022 | USD | 0.788 | 0.808 | 0.74 | 0.74 | 7.4 | -0.01 (-1.33%) | 71,500 |
18 Oct 2022 | USD | 0.75 | 0.81 | 0.73 | 0.75 | 7.5 | -0.02 (-2.60%) | 66,300 |
17 Oct 2022 | USD | 0.886 | 0.886 | 0.737 | 0.77 | 7.7 | +0.045 (+6.21%) | 24,400 |
14 Oct 2022 | USD | 0.77 | 0.788 | 0.712 | 0.725 | 7.25 | -0.025 (-3.33%) | 25,100 |
13 Oct 2022 | USD | 0.76 | 0.822 | 0.73 | 0.75 | 7.5 | -0.04 (-5.06%) | 91,400 |
12 Oct 2022 | USD | 0.895 | 0.895 | 0.76 | 0.79 | 7.9 | -0.052 (-6.18%) | 36,100 |
11 Oct 2022 | USD | 0.889 | 0.889 | 0.772 | 0.842 | 8.42 | -0.016 (-1.86%) | 55,900 |
10 Oct 2022 | USD | 0.822 | 0.875 | 0.79 | 0.858 | 8.58 | +0.052 (+6.45%) | 36,800 |
7 Oct 2022 | USD | 0.95 | 0.95 | 0.802 | 0.806 | 8.06 | -0.084 (-9.44%) | 64,200 |
6 Oct 2022 | USD | 0.905 | 0.905 | 0.82 | 0.89 | 8.9 | +0.04 (+4.71%) | 88,500 |
5 Oct 2022 | USD | 0.847 | 0.89 | 0.835 | 0.85 | 8.5 | +0.015 (+1.80%) | 111,900 |
4 Oct 2022 | USD | 0.8 | 0.881 | 0.782 | 0.835 | 8.35 | +0.035 (+4.38%) | 113,400 |
3 Oct 2022 | USD | 0.78 | 0.83 | 0.75 | 0.8 | 8 | +0.011 (+1.39%) | 68,100 |
30 Sep 2022 | USD | 0.859 | 0.859 | 0.734 | 0.789 | 7.89 | -0.041 (-4.94%) | 191,900 |
29 Sep 2022 | USD | 0.84 | 0.84 | 0.78 | 0.83 | 8.3 | +0.03 (+3.75%) | 38,200 |
28 Sep 2022 | USD | 0.928 | 0.928 | 0.79 | 0.8 | 8 | -0.077 (-8.78%) | 174,500 |
27 Sep 2022 | USD | 0.9 | 0.915 | 0.85 | 0.877 | 8.77 | +0.067 (+8.27%) | 98,800 |
26 Sep 2022 | USD | 0.85 | 1.15 | 0.801 | 0.81 | 8.1 | 0.0 (0.0%) | 509,100 |
23 Sep 2022 | USD | 0.908 | 0.936 | 0.81 | 0.81 | 8.1 | -0.126 (-13.46%) | 200,100 |
22 Sep 2022 | USD | 1.06 | 1.06 | 0.93 | 0.936 | 9.36 | -0.064 (-6.40%) | 65,000 |
21 Sep 2022 | USD | 1.02 | 1.049 | 1 | 1 | 10 | -0.04 (-3.85%) | 31,400 |
20 Sep 2022 | USD | 1.09 | 1.1 | 1.03 | 1.04 | 10.4 | -0.06 (-5.45%) | 37,200 |
19 Sep 2022 | USD | 1.28 | 1.28 | 1.1 | 1.1 | 11 | -0.07 (-5.98%) | 76,200 |