Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 0.57 | 0.629 | 0.551 | 0.615 | 0.615 | +0.045 (+7.89%) | 107,400 |
15 Sep 2022 | USD | 0.63 | 0.63 | 0.56 | 0.57 | 0.57 | -0.061 (-9.67%) | 232,700 |
14 Sep 2022 | USD | 0.634 | 0.643 | 0.62 | 0.631 | 0.631 | -0.003 (-0.47%) | 43,300 |
13 Sep 2022 | USD | 0.697 | 0.697 | 0.62 | 0.634 | 0.634 | -0.029 (-4.37%) | 74,200 |
12 Sep 2022 | USD | 0.663 | 0.71 | 0.62 | 0.663 | 0.663 | +0.043 (+6.94%) | 137,500 |
9 Sep 2022 | USD | 0.63 | 0.65 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 111,500 |
8 Sep 2022 | USD | 0.6 | 0.63 | 0.6 | 0.63 | 0.63 | +0.039 (+6.60%) | 98,900 |
7 Sep 2022 | USD | 0.575 | 0.604 | 0.57 | 0.591 | 0.591 | -0.021 (-3.43%) | 57,500 |
6 Sep 2022 | USD | 0.613 | 0.63 | 0.59 | 0.612 | 0.612 | +0.007 (+1.16%) | 76,600 |
2 Sep 2022 | USD | 0.598 | 0.62 | 0.58 | 0.605 | 0.605 | +0.031 (+5.40%) | 86,900 |
1 Sep 2022 | USD | 0.574 | 0.61 | 0.569 | 0.574 | 0.574 | -0.044 (-7.12%) | 93,200 |
31 Aug 2022 | USD | 0.616 | 0.62 | 0.595 | 0.618 | 0.618 | 0.0 (0.0%) | 34,300 |
30 Aug 2022 | USD | 0.628 | 0.67 | 0.597 | 0.618 | 0.618 | -0.001 (-0.16%) | 104,300 |
29 Aug 2022 | USD | 0.634 | 0.668 | 0.6 | 0.619 | 0.619 | -0.011 (-1.75%) | 59,600 |
26 Aug 2022 | USD | 0.662 | 0.687 | 0.625 | 0.63 | 0.63 | -0.04 (-5.97%) | 72,900 |
25 Aug 2022 | USD | 0.664 | 0.684 | 0.61 | 0.67 | 0.67 | +0.05 (+8.06%) | 78,500 |
24 Aug 2022 | USD | 0.59 | 0.641 | 0.59 | 0.62 | 0.62 | -0.017 (-2.67%) | 49,900 |
23 Aug 2022 | USD | 0.65 | 0.65 | 0.6 | 0.637 | 0.637 | -0.013 (-2%) | 190,100 |
22 Aug 2022 | USD | 0.612 | 0.67 | 0.6 | 0.65 | 0.65 | -0.03 (-4.41%) | 121,300 |
19 Aug 2022 | USD | 0.714 | 0.714 | 0.622 | 0.68 | 0.68 | +0.001 (+0.15%) | 180,100 |
18 Aug 2022 | USD | 0.76 | 0.76 | 0.65 | 0.679 | 0.679 | -0.071 (-9.47%) | 180,700 |
17 Aug 2022 | USD | 0.748 | 0.809 | 0.744 | 0.75 | 0.75 | -0.041 (-5.18%) | 121,200 |
16 Aug 2022 | USD | 0.787 | 0.806 | 0.757 | 0.791 | 0.791 | +0.004 (+0.51%) | 88,600 |
15 Aug 2022 | USD | 0.73 | 0.806 | 0.73 | 0.787 | 0.787 | +0.057 (+7.81%) | 102,500 |
12 Aug 2022 | USD | 0.795 | 0.8 | 0.7 | 0.73 | 0.73 | -0.07 (-8.75%) | 216,300 |
11 Aug 2022 | USD | 0.824 | 0.876 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 212,700 |
10 Aug 2022 | USD | 0.785 | 0.875 | 0.78 | 0.82 | 0.82 | +0.044 (+5.67%) | 246,200 |
9 Aug 2022 | USD | 0.735 | 0.803 | 0.71 | 0.776 | 0.776 | +0.066 (+9.30%) | 238,600 |
8 Aug 2022 | USD | 0.74 | 0.76 | 0.695 | 0.71 | 0.71 | -0.022 (-3.01%) | 101,700 |
5 Aug 2022 | USD | 0.662 | 0.762 | 0.631 | 0.732 | 0.732 | +0.071 (+10.74%) | 229,000 |