Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2022 | USD | 0.631 | 0.64 | 0.61 | 0.64 | 0.64 | -0.008 (-1.23%) | 114,600 |
13 Oct 2022 | USD | 0.626 | 0.649 | 0.611 | 0.648 | 0.648 | +0.018 (+2.86%) | 125,700 |
12 Oct 2022 | USD | 0.63 | 0.645 | 0.61 | 0.63 | 0.63 | -0.008 (-1.25%) | 83,200 |
11 Oct 2022 | USD | 0.62 | 0.65 | 0.607 | 0.638 | 0.638 | +0.017 (+2.74%) | 269,400 |
10 Oct 2022 | USD | 0.625 | 0.628 | 0.584 | 0.621 | 0.621 | +0.008 (+1.31%) | 196,400 |
7 Oct 2022 | USD | 0.645 | 0.65 | 0.571 | 0.613 | 0.613 | +0.003 (+0.49%) | 1,783,100 |
6 Oct 2022 | USD | 0.608 | 0.636 | 0.605 | 0.61 | 0.61 | +0.01 (+1.67%) | 51,800 |
5 Oct 2022 | USD | 0.69 | 0.69 | 0.6 | 0.6 | 0.6 | -0.012 (-1.96%) | 208,800 |
4 Oct 2022 | USD | 0.62 | 0.648 | 0.61 | 0.612 | 0.612 | -0.008 (-1.29%) | 115,300 |
3 Oct 2022 | USD | 0.67 | 0.699 | 0.62 | 0.62 | 0.62 | -0.065 (-9.49%) | 225,400 |
30 Sep 2022 | USD | 0.69 | 0.72 | 0.672 | 0.685 | 0.685 | -0.005 (-0.72%) | 234,400 |
29 Sep 2022 | USD | 0.692 | 0.73 | 0.67 | 0.69 | 0.69 | +0.003 (+0.44%) | 213,200 |
28 Sep 2022 | USD | 0.68 | 0.7 | 0.666 | 0.687 | 0.687 | -0.003 (-0.43%) | 94,900 |
27 Sep 2022 | USD | 0.688 | 0.7 | 0.681 | 0.69 | 0.69 | -0.001 (-0.14%) | 71,500 |
26 Sep 2022 | USD | 0.66 | 0.709 | 0.66 | 0.691 | 0.691 | +0.008 (+1.17%) | 210,700 |
23 Sep 2022 | USD | 0.71 | 0.73 | 0.676 | 0.683 | 0.683 | -0.044 (-6.05%) | 165,700 |
22 Sep 2022 | USD | 0.719 | 0.757 | 0.712 | 0.727 | 0.727 | +0.012 (+1.68%) | 71,200 |
21 Sep 2022 | USD | 0.73 | 0.73 | 0.71 | 0.715 | 0.715 | 0.0 (0.0%) | 160,800 |
20 Sep 2022 | USD | 0.7695 | 0.7701 | 0.715 | 0.715 | 0.715 | -0.071 (-9.08%) | 110,922 |
19 Sep 2022 | USD | 0.7444 | 0.82 | 0.7444 | 0.7864 | 0.7864 | +0.028 (+3.75%) | 296,814 |
16 Sep 2022 | USD | 0.75 | 0.76 | 0.735 | 0.758 | 0.758 | +0.021 (+2.85%) | 186,100 |
15 Sep 2022 | USD | 0.727 | 0.755 | 0.712 | 0.737 | 0.737 | +0.027 (+3.80%) | 197,200 |
14 Sep 2022 | USD | 0.74 | 0.756 | 0.71 | 0.71 | 0.71 | -0.002 (-0.28%) | 233,700 |
13 Sep 2022 | USD | 0.7 | 0.74 | 0.69 | 0.712 | 0.712 | -0.028 (-3.78%) | 90,200 |
12 Sep 2022 | USD | 0.74 | 0.75 | 0.718 | 0.74 | 0.74 | -0.004 (-0.54%) | 114,600 |
9 Sep 2022 | USD | 0.744 | 0.75 | 0.73 | 0.744 | 0.744 | 0.0 (0.0%) | 96,800 |
8 Sep 2022 | USD | 0.72 | 0.75 | 0.701 | 0.744 | 0.744 | +0.009 (+1.22%) | 48,500 |
7 Sep 2022 | USD | 0.68 | 0.75 | 0.676 | 0.735 | 0.735 | +0.063 (+9.38%) | 103,000 |
6 Sep 2022 | USD | 0.795 | 0.81 | 0.663 | 0.672 | 0.672 | -0.147 (-17.95%) | 632,100 |
2 Sep 2022 | USD | 0.808 | 0.82 | 0.775 | 0.819 | 0.819 | +0.009 (+1.11%) | 96,200 |