Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 0.66 | 0.68 | 0.63 | 0.64 | 6.4 | -0.06 (-8.57%) | 57,500 |
16 Sep 2022 | USD | 0.71 | 0.71 | 0.66 | 0.7 | 7 | -0.01 (-1.41%) | 38,400 |
15 Sep 2022 | USD | 0.69 | 0.72 | 0.69 | 0.71 | 7.1 | +0.01 (+1.43%) | 13,100 |
14 Sep 2022 | USD | 0.67 | 0.74 | 0.67 | 0.7 | 7 | -0.05 (-6.67%) | 44,900 |
13 Sep 2022 | USD | 0.72 | 0.75 | 0.68 | 0.75 | 7.5 | +0.04 (+5.63%) | 29,500 |
12 Sep 2022 | USD | 0.73 | 0.74 | 0.71 | 0.71 | 7.1 | -0.01 (-1.39%) | 9,700 |
9 Sep 2022 | USD | 0.71 | 0.74 | 0.71 | 0.72 | 7.2 | -0.02 (-2.70%) | 21,300 |
8 Sep 2022 | USD | 0.72 | 0.75 | 0.72 | 0.74 | 7.4 | +0.04 (+5.71%) | 10,700 |
7 Sep 2022 | USD | 0.81 | 0.81 | 0.7 | 0.7 | 7 | -0.04 (-5.41%) | 64,600 |
6 Sep 2022 | USD | 0.75 | 0.8 | 0.74 | 0.74 | 7.4 | -0.04 (-5.13%) | 37,000 |
2 Sep 2022 | USD | 0.8 | 0.8 | 0.78 | 0.78 | 7.8 | -0.04 (-4.88%) | 7,400 |
1 Sep 2022 | USD | 0.71 | 0.89 | 0.71 | 0.82 | 8.2 | +0.04 (+5.13%) | 339,300 |
31 Aug 2022 | USD | 0.71 | 0.78 | 0.71 | 0.78 | 7.8 | +0.05 (+6.85%) | 42,500 |
30 Aug 2022 | USD | 0.74 | 0.77 | 0.71 | 0.73 | 7.3 | -0.04 (-5.19%) | 32,600 |
29 Aug 2022 | USD | 0.76 | 0.8 | 0.73 | 0.77 | 7.7 | 0.0 (0.0%) | 36,400 |
26 Aug 2022 | USD | 0.8 | 0.8 | 0.75 | 0.77 | 7.7 | -0.03 (-3.75%) | 19,200 |
25 Aug 2022 | USD | 0.79 | 0.81 | 0.77 | 0.8 | 8 | +0.04 (+5.26%) | 25,200 |
24 Aug 2022 | USD | 0.85 | 0.85 | 0.75 | 0.76 | 7.6 | -0.03 (-3.80%) | 20,400 |
23 Aug 2022 | USD | 0.78 | 0.82 | 0.78 | 0.79 | 7.9 | +0.02 (+2.60%) | 57,400 |
22 Aug 2022 | USD | 0.78 | 0.78 | 0.75 | 0.77 | 7.7 | +0.01 (+1.32%) | 13,100 |
19 Aug 2022 | USD | 0.83 | 0.83 | 0.74 | 0.76 | 7.6 | -0.06 (-7.32%) | 105,000 |
18 Aug 2022 | USD | 0.78 | 0.85 | 0.78 | 0.82 | 8.2 | +0.01 (+1.23%) | 112,700 |
17 Aug 2022 | USD | 0.8 | 0.83 | 0.78 | 0.81 | 8.1 | +0.01 (+1.25%) | 59,400 |
16 Aug 2022 | USD | 0.79 | 0.81 | 0.77 | 0.8 | 8 | -0.01 (-1.23%) | 137,600 |
15 Aug 2022 | USD | 0.78 | 0.83 | 0.76 | 0.81 | 8.1 | 0.0 (0.0%) | 116,200 |
12 Aug 2022 | USD | 0.76 | 0.83 | 0.75 | 0.81 | 8.1 | +0.06 (+8%) | 198,500 |
11 Aug 2022 | USD | 0.81 | 0.82 | 0.7 | 0.75 | 7.5 | -0.09 (-10.71%) | 623,700 |
10 Aug 2022 | USD | 0.85 | 0.86 | 0.8 | 0.84 | 8.4 | 0.0 (0.0%) | 200,600 |
9 Aug 2022 | USD | 0.89 | 1.13 | 0.81 | 0.84 | 8.4 | -0.05 (-5.62%) | 3,361,000 |
8 Aug 2022 | USD | 0.83 | 0.91 | 0.8 | 0.89 | 8.9 | +0.06 (+7.23%) | 142,600 |