Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 0.702 | 0.712 | 0.64 | 0.673 | 6.73 | -0.027 (-3.86%) | 16,600 |
3 Nov 2022 | USD | 0.68 | 0.72 | 0.67 | 0.7 | 7 | +0.024 (+3.55%) | 11,500 |
2 Nov 2022 | USD | 0.64 | 0.676 | 0.64 | 0.676 | 6.76 | +0.038 (+5.96%) | 5,700 |
1 Nov 2022 | USD | 0.662 | 0.707 | 0.638 | 0.638 | 6.38 | -0.035 (-5.20%) | 13,100 |
31 Oct 2022 | USD | 0.689 | 0.689 | 0.661 | 0.673 | 6.73 | +0.013 (+1.97%) | 7,300 |
28 Oct 2022 | USD | 0.64 | 0.689 | 0.64 | 0.66 | 6.6 | -0.01 (-1.49%) | 5,600 |
27 Oct 2022 | USD | 0.729 | 0.73 | 0.66 | 0.67 | 6.7 | -0.052 (-7.20%) | 30,600 |
26 Oct 2022 | USD | 0.755 | 0.755 | 0.689 | 0.722 | 7.22 | -0.038 (-5%) | 21,600 |
25 Oct 2022 | USD | 0.708 | 0.76 | 0.7 | 0.76 | 7.6 | +0.029 (+3.97%) | 15,600 |
24 Oct 2022 | USD | 0.752 | 0.767 | 0.708 | 0.731 | 7.31 | -0.044 (-5.68%) | 14,300 |
21 Oct 2022 | USD | 0.761 | 0.794 | 0.756 | 0.775 | 7.75 | -0.01 (-1.27%) | 10,200 |
20 Oct 2022 | USD | 0.767 | 0.8 | 0.715 | 0.785 | 7.85 | +0.015 (+1.95%) | 90,500 |
19 Oct 2022 | USD | 0.803 | 0.803 | 0.76 | 0.77 | 7.7 | -0.005 (-0.65%) | 16,100 |
18 Oct 2022 | USD | 0.801 | 0.801 | 0.749 | 0.775 | 7.75 | +0.046 (+6.31%) | 26,400 |
17 Oct 2022 | USD | 0.73 | 0.81 | 0.729 | 0.729 | 7.29 | -0.001 (-0.14%) | 43,900 |
14 Oct 2022 | USD | 0.83 | 0.83 | 0.73 | 0.73 | 7.3 | -0.085 (-10.43%) | 62,500 |
13 Oct 2022 | USD | 0.789 | 0.817 | 0.768 | 0.815 | 8.15 | +0.008 (+0.99%) | 35,500 |
12 Oct 2022 | USD | 0.796 | 0.86 | 0.72 | 0.807 | 8.07 | -0.02 (-2.42%) | 35,000 |
11 Oct 2022 | USD | 0.785 | 0.85 | 0.751 | 0.827 | 8.27 | +0.037 (+4.68%) | 98,400 |
10 Oct 2022 | USD | 0.79 | 0.806 | 0.747 | 0.79 | 7.9 | +0.015 (+1.94%) | 26,300 |
7 Oct 2022 | USD | 0.84 | 0.84 | 0.775 | 0.775 | 7.75 | -0.074 (-8.72%) | 35,500 |
6 Oct 2022 | USD | 0.8 | 0.85 | 0.756 | 0.849 | 8.49 | +0.059 (+7.47%) | 27,200 |
5 Oct 2022 | USD | 0.7 | 0.8 | 0.657 | 0.79 | 7.9 | +0.097 (+14.00%) | 51,000 |
4 Oct 2022 | USD | 0.669 | 0.745 | 0.64 | 0.693 | 6.93 | +0.05 (+7.78%) | 90,400 |
3 Oct 2022 | USD | 0.606 | 0.677 | 0.601 | 0.643 | 6.43 | +0.073 (+12.81%) | 85,400 |
30 Sep 2022 | USD | 0.61 | 0.635 | 0.56 | 0.57 | 5.7 | -0.04 (-6.56%) | 44,000 |
29 Sep 2022 | USD | 0.64 | 0.652 | 0.58 | 0.61 | 6.1 | +0.005 (+0.83%) | 59,800 |
28 Sep 2022 | USD | 0.61 | 0.65 | 0.6 | 0.605 | 6.05 | +0.002 (+0.33%) | 42,700 |
27 Sep 2022 | USD | 0.62 | 0.668 | 0.6 | 0.603 | 6.03 | -0.065 (-9.73%) | 48,600 |
26 Sep 2022 | USD | 0.7 | 0.713 | 0.632 | 0.668 | 6.68 | -0.036 (-5.11%) | 63,500 |