Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | USD | 0.81 | 0.82 | 0.77 | 0.81 | 0.81 | -0.019 (-2.29%) | 126,900 |
31 Aug 2022 | USD | 0.867 | 0.867 | 0.828 | 0.829 | 0.829 | -0.013 (-1.54%) | 212,300 |
30 Aug 2022 | USD | 0.81 | 0.85 | 0.81 | 0.842 | 0.842 | +0.037 (+4.60%) | 125,500 |
29 Aug 2022 | USD | 0.82 | 0.86 | 0.805 | 0.805 | 0.805 | -0.035 (-4.17%) | 128,500 |
26 Aug 2022 | USD | 0.82 | 0.882 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 268,000 |
25 Aug 2022 | USD | 0.791 | 0.85 | 0.79 | 0.85 | 0.85 | +0.058 (+7.32%) | 219,400 |
24 Aug 2022 | USD | 0.722 | 0.809 | 0.722 | 0.792 | 0.792 | +0.048 (+6.45%) | 145,000 |
23 Aug 2022 | USD | 0.71 | 0.751 | 0.71 | 0.744 | 0.744 | +0.024 (+3.33%) | 68,700 |
22 Aug 2022 | USD | 0.731 | 0.767 | 0.71 | 0.72 | 0.72 | -0.048 (-6.25%) | 231,500 |
19 Aug 2022 | USD | 0.82 | 0.82 | 0.756 | 0.768 | 0.768 | -0.052 (-6.34%) | 184,200 |
18 Aug 2022 | USD | 0.84 | 0.84 | 0.79 | 0.82 | 0.82 | +0.02 (+2.50%) | 110,600 |
17 Aug 2022 | USD | 0.85 | 0.85 | 0.765 | 0.8 | 0.8 | -0.03 (-3.61%) | 239,800 |
16 Aug 2022 | USD | 0.74 | 0.84 | 0.74 | 0.83 | 0.83 | +0.07 (+9.21%) | 580,200 |
15 Aug 2022 | USD | 0.73 | 0.77 | 0.73 | 0.76 | 0.76 | +0.011 (+1.47%) | 163,000 |
12 Aug 2022 | USD | 0.72 | 0.776 | 0.71 | 0.749 | 0.749 | +0.039 (+5.49%) | 281,700 |
11 Aug 2022 | USD | 0.71 | 0.725 | 0.696 | 0.71 | 0.71 | -0.005 (-0.70%) | 201,700 |
10 Aug 2022 | USD | 0.7 | 0.732 | 0.7 | 0.715 | 0.715 | +0.005 (+0.70%) | 204,300 |
9 Aug 2022 | USD | 0.717 | 0.723 | 0.68 | 0.71 | 0.71 | -0.005 (-0.70%) | 217,300 |
8 Aug 2022 | USD | 0.663 | 0.738 | 0.655 | 0.715 | 0.715 | +0.052 (+7.84%) | 419,400 |
5 Aug 2022 | USD | 0.668 | 0.681 | 0.654 | 0.663 | 0.663 | -0.01 (-1.49%) | 221,900 |
4 Aug 2022 | USD | 0.695 | 0.695 | 0.651 | 0.673 | 0.673 | -0.004 (-0.59%) | 176,900 |
3 Aug 2022 | USD | 0.654 | 0.688 | 0.65 | 0.677 | 0.677 | +0.029 (+4.48%) | 194,400 |
2 Aug 2022 | USD | 0.626 | 0.66 | 0.62 | 0.648 | 0.648 | +0.018 (+2.86%) | 121,800 |
1 Aug 2022 | USD | 0.63 | 0.648 | 0.62 | 0.63 | 0.63 | -0.009 (-1.41%) | 56,700 |
29 Jul 2022 | USD | 0.63 | 0.655 | 0.62 | 0.639 | 0.639 | +0.029 (+4.75%) | 117,100 |
28 Jul 2022 | USD | 0.66 | 0.697 | 0.601 | 0.61 | 0.61 | -0.062 (-9.23%) | 2,911,500 |
27 Jul 2022 | USD | 0.67 | 0.69 | 0.66 | 0.672 | 0.672 | -0.005 (-0.74%) | 236,200 |
26 Jul 2022 | USD | 0.71 | 0.715 | 0.677 | 0.677 | 0.677 | -0.017 (-2.45%) | 491,300 |
25 Jul 2022 | USD | 0.64 | 0.72 | 0.614 | 0.694 | 0.694 | +0.044 (+6.77%) | 651,300 |
22 Jul 2022 | USD | 0.652 | 0.66 | 0.625 | 0.65 | 0.65 | -0.006 (-0.91%) | 200,500 |