Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.8035 | 0.8207 | 0.7857 | 0.7942 | 0.7942 | -0.009 (-1.16%) | 170,128,779 |
11 Sep 2022 | USD | 0.8148 | 0.8207 | 0.7937 | 0.8035 | 0.8035 | -0.011 (-1.37%) | 119,280,229 |
10 Sep 2022 | USD | 0.8069 | 0.8271 | 0.8028 | 0.8147 | 0.8147 | +0.008 (+0.94%) | 168,633,872 |
9 Sep 2022 | USD | 0.7731 | 0.8204 | 0.7726 | 0.8071 | 0.8071 | +0.034 (+4.38%) | 178,401,573 |
8 Sep 2022 | USD | 0.7645 | 0.7742 | 0.753 | 0.7732 | 0.7732 | +0.009 (+1.14%) | 125,285,529 |
7 Sep 2022 | USD | 0.7375 | 0.7699 | 0.7258 | 0.7645 | 0.7645 | +0.027 (+3.63%) | 121,734,995 |
6 Sep 2022 | USD | 0.7896 | 0.8124 | 0.7339 | 0.7377 | 0.7377 | -0.052 (-6.57%) | 182,029,900 |
5 Sep 2022 | USD | 0.8081 | 0.813 | 0.7819 | 0.7896 | 0.7896 | -0.019 (-2.30%) | 119,345,978 |
4 Sep 2022 | USD | 0.7878 | 0.8197 | 0.7839 | 0.8082 | 0.8082 | +0.02 (+2.58%) | 126,010,698 |
3 Sep 2022 | USD | 0.7766 | 0.7886 | 0.7654 | 0.7879 | 0.7879 | +0.011 (+1.46%) | 77,933,101 |
2 Sep 2022 | USD | 0.78 | 0.798 | 0.7685 | 0.7766 | 0.7766 | -0.004 (-0.45%) | 118,544,082 |
1 Sep 2022 | USD | 0.773 | 0.7804 | 0.7512 | 0.7801 | 0.7801 | +0.007 (+0.92%) | 113,122,481 |
31 Aug 2022 | USD | 0.7713 | 0.7964 | 0.7698 | 0.773 | 0.773 | +0.002 (+0.26%) | 128,652,302 |
30 Aug 2022 | USD | 0.7959 | 0.8042 | 0.7546 | 0.771 | 0.771 | -0.025 (-3.12%) | 147,890,485 |
29 Aug 2022 | USD | 0.7494 | 0.797 | 0.7449 | 0.7958 | 0.7958 | +0.047 (+6.22%) | 133,916,188 |
28 Aug 2022 | USD | 0.7769 | 0.791 | 0.7492 | 0.7492 | 0.7492 | -0.028 (-3.57%) | 115,240,672 |
27 Aug 2022 | USD | 0.776 | 0.7802 | 0.7579 | 0.7769 | 0.7769 | +0.001 (+0.09%) | 142,492,616 |
26 Aug 2022 | USD | 0.8395 | 0.8464 | 0.7689 | 0.7762 | 0.7762 | -0.063 (-7.54%) | 192,814,323 |
25 Aug 2022 | USD | 0.8332 | 0.8522 | 0.8268 | 0.8395 | 0.8395 | +0.006 (+0.76%) | 122,589,504 |
24 Aug 2022 | USD | 0.8346 | 0.8553 | 0.8132 | 0.8332 | 0.8332 | -0.001 (-0.17%) | 139,347,559 |
23 Aug 2022 | USD | 0.8313 | 0.8375 | 0.8078 | 0.8346 | 0.8346 | +0.003 (+0.41%) | 162,259,872 |
22 Aug 2022 | USD | 0.8533 | 0.8533 | 0.8046 | 0.8312 | 0.8312 | -0.022 (-2.59%) | 148,359,518 |
21 Aug 2022 | USD | 0.8329 | 0.8614 | 0.8283 | 0.8533 | 0.8533 | +0.02 (+2.38%) | 121,869,534 |
20 Aug 2022 | USD | 0.8439 | 0.865 | 0.8161 | 0.8335 | 0.8335 | -0.011 (-1.27%) | 149,376,935 |
19 Aug 2022 | USD | 0.9265 | 0.9265 | 0.8355 | 0.8442 | 0.8442 | -0.082 (-8.87%) | 250,723,144 |
18 Aug 2022 | USD | 0.9689 | 0.9878 | 0.9241 | 0.9264 | 0.9264 | -0.042 (-4.35%) | 150,725,800 |
17 Aug 2022 | USD | 1.03 | 1.0565 | 0.9635 | 0.9685 | 0.9685 | -0.062 (-5.99%) | 184,220,763 |
16 Aug 2022 | USD | 1.0545 | 1.0644 | 1.0276 | 1.0302 | 1.0302 | -0.025 (-2.32%) | 153,667,895 |
15 Aug 2022 | USD | 1.0721 | 1.1136 | 1.0393 | 1.0547 | 1.0547 | -0.017 (-1.61%) | 212,263,030 |
14 Aug 2022 | USD | 1.0613 | 1.1265 | 1.0569 | 1.072 | 1.072 | +0.011 (+1.03%) | 267,561,947 |