Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.7642 | 0.7659 | 0.7383 | 0.7476 | 0.7476 | -0.017 (-2.16%) | 3,476,804 |
11 Sep 2022 | USD | 0.7637 | 0.7687 | 0.7571 | 0.7641 | 0.7641 | +0 (+0.05%) | 1,777,435 |
10 Sep 2022 | USD | 0.748 | 0.7649 | 0.7446 | 0.7637 | 0.7637 | +0.016 (+2.09%) | 2,713,287 |
9 Sep 2022 | USD | 0.7038 | 0.7513 | 0.7033 | 0.7481 | 0.7481 | +0.044 (+6.29%) | 5,137,665 |
8 Sep 2022 | USD | 0.7189 | 0.7259 | 0.7034 | 0.7038 | 0.7038 | -0.015 (-2.10%) | 5,186,232 |
7 Sep 2022 | USD | 0.6931 | 0.723 | 0.6649 | 0.7189 | 0.7189 | +0.026 (+3.71%) | 3,200,388 |
6 Sep 2022 | USD | 0.7304 | 0.7475 | 0.6932 | 0.6932 | 0.6932 | -0.037 (-5.11%) | 3,958,621 |
5 Sep 2022 | USD | 0.716 | 0.7445 | 0.7113 | 0.7305 | 0.7305 | +0.015 (+2.03%) | 4,564,909 |
4 Sep 2022 | USD | 0.7065 | 0.7168 | 0.7026 | 0.716 | 0.716 | +0.009 (+1.34%) | 1,547,002 |
3 Sep 2022 | USD | 0.7084 | 0.7122 | 0.6991 | 0.7065 | 0.7065 | -0.002 (-0.27%) | 1,340,767 |
2 Sep 2022 | USD | 0.7206 | 0.7328 | 0.7025 | 0.7084 | 0.7084 | -0.012 (-1.67%) | 2,609,897 |
1 Sep 2022 | USD | 0.7128 | 0.7211 | 0.6985 | 0.7204 | 0.7204 | +0.008 (+1.08%) | 2,185,030 |
31 Aug 2022 | USD | 0.709 | 0.739 | 0.709 | 0.7127 | 0.7127 | +0.004 (+0.54%) | 2,700,794 |
30 Aug 2022 | USD | 0.7392 | 0.749 | 0.697 | 0.7089 | 0.7089 | -0.03 (-4.10%) | 2,654,069 |
29 Aug 2022 | USD | 0.6871 | 0.7414 | 0.6847 | 0.7392 | 0.7392 | +0.052 (+7.57%) | 3,482,306 |
28 Aug 2022 | USD | 0.7097 | 0.7154 | 0.6872 | 0.6872 | 0.6872 | -0.022 (-3.16%) | 1,363,148 |
27 Aug 2022 | USD | 0.7192 | 0.7221 | 0.7001 | 0.7096 | 0.7096 | -0.01 (-1.33%) | 1,625,970 |
26 Aug 2022 | USD | 0.8081 | 0.8088 | 0.7174 | 0.7192 | 0.7192 | -0.089 (-11.00%) | 2,908,492 |
25 Aug 2022 | USD | 0.8008 | 0.8212 | 0.8003 | 0.8081 | 0.8081 | +0.007 (+0.91%) | 1,435,754 |
24 Aug 2022 | USD | 0.8089 | 0.8135 | 0.7798 | 0.8008 | 0.8008 | -0.008 (-1.00%) | 1,842,086 |
23 Aug 2022 | USD | 0.7864 | 0.8089 | 0.7673 | 0.8089 | 0.8089 | +0.022 (+2.85%) | 1,754,679 |
22 Aug 2022 | USD | 0.8019 | 0.8039 | 0.7602 | 0.7865 | 0.7865 | -0.015 (-1.92%) | 2,400,627 |
21 Aug 2022 | USD | 0.7789 | 0.8111 | 0.7789 | 0.8019 | 0.8019 | +0.023 (+2.95%) | 1,403,534 |
20 Aug 2022 | USD | 0.7876 | 0.8063 | 0.7642 | 0.7789 | 0.7789 | -0.009 (-1.12%) | 2,494,165 |
19 Aug 2022 | USD | 0.8976 | 0.9003 | 0.7876 | 0.7877 | 0.7877 | -0.11 (-12.24%) | 2,718,154 |
18 Aug 2022 | USD | 0.9068 | 0.9178 | 0.8971 | 0.8976 | 0.8976 | -0.009 (-1.00%) | 1,588,316 |
17 Aug 2022 | USD | 0.9423 | 0.9887 | 0.9036 | 0.9067 | 0.9067 | -0.035 (-3.77%) | 3,090,708 |
16 Aug 2022 | USD | 0.9393 | 0.9539 | 0.9273 | 0.9422 | 0.9422 | +0.003 (+0.27%) | 2,250,300 |
15 Aug 2022 | USD | 0.9569 | 0.986 | 0.9296 | 0.9397 | 0.9397 | -0.017 (-1.80%) | 2,646,084 |
14 Aug 2022 | USD | 0.9958 | 1.002 | 0.9473 | 0.9569 | 0.9569 | -0.039 (-3.90%) | 3,594,942 |