Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 0.955 | 0.955 | 0.9 | 0.946 | 0.946 | +0.026 (+2.83%) | 51,800 |
27 Oct 2022 | USD | 0.9 | 0.964 | 0.9 | 0.92 | 0.92 | +0.035 (+3.95%) | 187,800 |
26 Oct 2022 | USD | 0.788 | 0.93 | 0.754 | 0.885 | 0.885 | +0.057 (+6.88%) | 475,700 |
25 Oct 2022 | USD | 0.758 | 0.848 | 0.697 | 0.828 | 0.828 | +0.08 (+10.70%) | 240,500 |
24 Oct 2022 | USD | 0.695 | 0.77 | 0.622 | 0.748 | 0.748 | +0.062 (+9.04%) | 214,100 |
21 Oct 2022 | USD | 0.715 | 0.715 | 0.66 | 0.686 | 0.686 | -0.014 (-2%) | 129,700 |
20 Oct 2022 | USD | 0.66 | 0.715 | 0.653 | 0.7 | 0.7 | +0.027 (+4.01%) | 271,300 |
19 Oct 2022 | USD | 0.729 | 0.729 | 0.665 | 0.673 | 0.673 | -0.038 (-5.34%) | 241,900 |
18 Oct 2022 | USD | 0.628 | 0.74 | 0.573 | 0.711 | 0.711 | +0.141 (+24.74%) | 578,800 |
17 Oct 2022 | USD | 0.55 | 0.605 | 0.55 | 0.57 | 0.57 | +0.018 (+3.26%) | 90,700 |
14 Oct 2022 | USD | 0.604 | 0.604 | 0.54 | 0.552 | 0.552 | -0.038 (-6.44%) | 121,400 |
13 Oct 2022 | USD | 0.624 | 0.624 | 0.545 | 0.59 | 0.59 | +0.037 (+6.69%) | 181,100 |
12 Oct 2022 | USD | 0.498 | 0.595 | 0.498 | 0.553 | 0.553 | +0.052 (+10.38%) | 171,500 |
11 Oct 2022 | USD | 0.509 | 0.521 | 0.501 | 0.501 | 0.501 | -0.027 (-5.11%) | 108,200 |
10 Oct 2022 | USD | 0.532 | 0.563 | 0.523 | 0.528 | 0.528 | -0.03 (-5.38%) | 65,900 |
7 Oct 2022 | USD | 0.57 | 0.57 | 0.535 | 0.558 | 0.558 | -0.002 (-0.36%) | 83,900 |
6 Oct 2022 | USD | 0.566 | 0.57 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 47,300 |
5 Oct 2022 | USD | 0.53 | 0.58 | 0.53 | 0.56 | 0.56 | -0.027 (-4.60%) | 104,100 |
4 Oct 2022 | USD | 0.567 | 0.595 | 0.56 | 0.587 | 0.587 | +0.007 (+1.21%) | 57,100 |
3 Oct 2022 | USD | 0.567 | 0.581 | 0.535 | 0.58 | 0.58 | +0.005 (+0.87%) | 74,200 |
30 Sep 2022 | USD | 0.57 | 0.578 | 0.547 | 0.575 | 0.575 | +0.015 (+2.68%) | 64,600 |
29 Sep 2022 | USD | 0.57 | 0.58 | 0.554 | 0.56 | 0.56 | -0.01 (-1.75%) | 67,600 |
28 Sep 2022 | USD | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | +0.02 (+3.64%) | 44,500 |
27 Sep 2022 | USD | 0.543 | 0.566 | 0.535 | 0.55 | 0.55 | -0.001 (-0.18%) | 77,400 |
26 Sep 2022 | USD | 0.569 | 0.57 | 0.55 | 0.551 | 0.551 | -0.014 (-2.48%) | 103,200 |
23 Sep 2022 | USD | 0.587 | 0.59 | 0.55 | 0.565 | 0.565 | -0.025 (-4.24%) | 100,800 |
22 Sep 2022 | USD | 0.643 | 0.643 | 0.57 | 0.59 | 0.59 | -0.023 (-3.75%) | 122,100 |
21 Sep 2022 | USD | 0.651 | 0.651 | 0.59 | 0.613 | 0.613 | +0.014 (+2.34%) | 108,200 |
20 Sep 2022 | USD | 0.648 | 0.657 | 0.599 | 0.599 | 0.599 | -0.001 (-0.17%) | 81,300 |
19 Sep 2022 | USD | 0.568 | 0.618 | 0.568 | 0.6 | 0.6 | -0.015 (-2.44%) | 58,900 |