Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 0.84 | 0.9 | 0.84 | 0.89 | 0.9889 | +0.09 (+11.25%) | 2,000 |
22 Sep 2022 | USD | 0.82 | 0.82 | 0.78 | 0.8 | 0.8889 | -0.043 (-5.10%) | 10,600 |
21 Sep 2022 | USD | 0.822 | 0.843 | 0.82 | 0.843 | 0.9367 | -0.014 (-1.63%) | 5,800 |
20 Sep 2022 | USD | 0.849 | 0.859 | 0.8 | 0.857 | 0.9522 | -0.03 (-3.38%) | 1,100 |
19 Sep 2022 | USD | 0.86 | 0.93 | 0.86 | 0.887 | 0.9856 | -0.022 (-2.42%) | 6,000 |
16 Sep 2022 | USD | 0.81 | 0.91 | 0.81 | 0.909 | 1.01 | +0.089 (+10.85%) | 4,700 |
15 Sep 2022 | USD | 0.82 | 0.82 | 0.82 | 0.82 | 0.9111 | +0.008 (+0.99%) | 2,200 |
14 Sep 2022 | USD | 0.87 | 0.91 | 0.812 | 0.812 | 0.9022 | -0.058 (-6.67%) | 2,300 |
13 Sep 2022 | USD | 0.831 | 0.87 | 0.831 | 0.87 | 0.9667 | -0.04 (-4.40%) | 800 |
12 Sep 2022 | USD | 0.95 | 0.95 | 0.85 | 0.91 | 1.0111 | -0.04 (-4.21%) | 1,400 |
9 Sep 2022 | USD | 0.909 | 0.96 | 0.909 | 0.95 | 1.0556 | +0.055 (+6.15%) | 9,300 |
8 Sep 2022 | USD | 0.809 | 0.895 | 0.809 | 0.895 | 0.9944 | +0.063 (+7.57%) | 3,300 |
7 Sep 2022 | USD | 0.825 | 0.832 | 0.792 | 0.832 | 0.9244 | +0.013 (+1.59%) | 1,600 |
6 Sep 2022 | USD | 0.81 | 0.819 | 0.78 | 0.819 | 0.91 | +0.009 (+1.11%) | 27,800 |
2 Sep 2022 | USD | 0.81 | 0.851 | 0.81 | 0.81 | 0.9 | -0.08 (-8.99%) | 4,900 |
1 Sep 2022 | USD | 0.9 | 0.9 | 0.87 | 0.89 | 0.9889 | -0.07 (-7.29%) | 1,600 |
31 Aug 2022 | USD | 0.96 | 1.088 | 0.91 | 0.96 | 1.0667 | -0.06 (-5.88%) | 33,900 |
30 Aug 2022 | USD | 0.78 | 1.03 | 0.75 | 1.02 | 1.1333 | +0.21 (+25.93%) | 116,900 |
29 Aug 2022 | USD | 0.879 | 0.879 | 0.795 | 0.81 | 0.9 | -0.07 (-7.95%) | 4,600 |
26 Aug 2022 | USD | 0.86 | 0.88 | 0.78 | 0.88 | 0.9778 | +0.066 (+8.11%) | 3,800 |
25 Aug 2022 | USD | 0.816 | 0.83 | 0.78 | 0.814 | 0.9044 | +0.014 (+1.75%) | 2,700 |
24 Aug 2022 | USD | 0.88 | 0.88 | 0.8 | 0.8 | 0.8889 | -0.02 (-2.44%) | 1,100 |
23 Aug 2022 | USD | 0.82 | 0.85 | 0.82 | 0.82 | 0.9111 | +0.004 (+0.49%) | 6,200 |
22 Aug 2022 | USD | 0.854 | 0.854 | 0.816 | 0.816 | 0.9067 | -0.044 (-5.12%) | 2,800 |
19 Aug 2022 | USD | 0.825 | 0.86 | 0.814 | 0.86 | 0.9556 | -0.007 (-0.81%) | 2,900 |
18 Aug 2022 | USD | 0.863 | 0.88 | 0.853 | 0.867 | 0.9633 | -0.003 (-0.34%) | 3,300 |
17 Aug 2022 | USD | 0.845 | 0.87 | 0.82 | 0.87 | 0.9667 | +0.025 (+2.96%) | 4,200 |
16 Aug 2022 | USD | 0.87 | 0.87 | 0.845 | 0.845 | 0.9389 | -0.025 (-2.87%) | 1,900 |
15 Aug 2022 | USD | 0.889 | 0.889 | 0.81 | 0.87 | 0.9667 | +0.058 (+7.14%) | 7,400 |
12 Aug 2022 | USD | 0.81 | 0.9 | 0.81 | 0.812 | 0.9022 | -0.088 (-9.78%) | 2,800 |