Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2022 | USD | 0.859 | 0.859 | 0.801 | 0.826 | 0.826 | -0.012 (-1.43%) | 7,100 |
3 Oct 2022 | USD | 0.87 | 0.87 | 0.835 | 0.838 | 0.838 | +0.003 (+0.36%) | 6,400 |
30 Sep 2022 | USD | 0.85 | 0.85 | 0.835 | 0.835 | 0.835 | 0.0 (0.0%) | 3,600 |
29 Sep 2022 | USD | 0.877 | 0.877 | 0.835 | 0.835 | 0.835 | 0.0 (0.0%) | 5,100 |
28 Sep 2022 | USD | 0.87 | 0.87 | 0.834 | 0.835 | 0.835 | -0.004 (-0.48%) | 12,800 |
27 Sep 2022 | USD | 0.869 | 0.869 | 0.83 | 0.839 | 0.839 | +0.011 (+1.33%) | 5,700 |
26 Sep 2022 | USD | 0.84 | 0.84 | 0.8 | 0.828 | 0.828 | +0.019 (+2.35%) | 6,800 |
23 Sep 2022 | USD | 0.83 | 0.87 | 0.807 | 0.809 | 0.809 | -0.016 (-1.94%) | 21,600 |
22 Sep 2022 | USD | 0.84 | 0.84 | 0.81 | 0.825 | 0.825 | -0.005 (-0.60%) | 8,700 |
21 Sep 2022 | USD | 0.88 | 0.885 | 0.805 | 0.83 | 0.83 | -0.07 (-7.78%) | 42,200 |
20 Sep 2022 | USD | 0.832 | 0.9 | 0.798 | 0.9 | 0.9 | +0.097 (+12.08%) | 17,600 |
19 Sep 2022 | USD | 0.88 | 0.88 | 0.78 | 0.803 | 0.803 | -0.117 (-12.72%) | 39,400 |
16 Sep 2022 | USD | 0.92 | 0.96 | 0.88 | 0.92 | 0.92 | +0.037 (+4.19%) | 3,700 |
15 Sep 2022 | USD | 0.98 | 0.98 | 0.88 | 0.883 | 0.883 | -0.117 (-11.70%) | 20,300 |
14 Sep 2022 | USD | 0.9 | 1.03 | 0.86 | 1 | 1 | +0.15 (+17.65%) | 297,200 |
13 Sep 2022 | USD | 0.822 | 0.86 | 0.782 | 0.85 | 0.85 | +0.02 (+2.41%) | 24,200 |
12 Sep 2022 | USD | 0.782 | 0.84 | 0.782 | 0.83 | 0.83 | +0.047 (+6.00%) | 7,000 |
9 Sep 2022 | USD | 0.806 | 0.838 | 0.783 | 0.783 | 0.783 | -0.047 (-5.66%) | 17,600 |
8 Sep 2022 | USD | 0.83 | 0.839 | 0.786 | 0.83 | 0.83 | +0.028 (+3.49%) | 48,700 |
7 Sep 2022 | USD | 0.8 | 0.839 | 0.8 | 0.802 | 0.802 | +0.002 (+0.25%) | 8,600 |
6 Sep 2022 | USD | 0.802 | 0.81 | 0.8 | 0.8 | 0.8 | +0.009 (+1.14%) | 2,600 |
2 Sep 2022 | USD | 0.76 | 0.835 | 0.76 | 0.791 | 0.791 | +0.016 (+2.06%) | 19,100 |
1 Sep 2022 | USD | 0.778 | 0.778 | 0.765 | 0.775 | 0.775 | -0.015 (-1.90%) | 5,000 |
31 Aug 2022 | USD | 0.836 | 0.836 | 0.77 | 0.79 | 0.79 | +0.02 (+2.60%) | 3,600 |
30 Aug 2022 | USD | 0.78 | 0.81 | 0.761 | 0.77 | 0.77 | -0.01 (-1.28%) | 12,400 |
29 Aug 2022 | USD | 0.777 | 0.839 | 0.777 | 0.78 | 0.78 | -0.01 (-1.27%) | 24,900 |
26 Aug 2022 | USD | 0.78 | 0.79 | 0.76 | 0.79 | 0.79 | 0.0 (0.0%) | 12,900 |
25 Aug 2022 | USD | 0.779 | 0.82 | 0.74 | 0.79 | 0.79 | +0.04 (+5.33%) | 18,500 |
24 Aug 2022 | USD | 0.781 | 0.846 | 0.75 | 0.75 | 0.75 | +0.01 (+1.35%) | 55,600 |
23 Aug 2022 | USD | 0.732 | 0.79 | 0.732 | 0.74 | 0.74 | -0.02 (-2.63%) | 3,400 |