Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 0.82 | 0.84 | 0.79 | 0.81 | 8.1 | 0.0 (0.0%) | 113,700 |
28 Oct 2022 | USD | 0.79 | 0.83 | 0.78 | 0.81 | 8.1 | +0.02 (+2.53%) | 194,000 |
27 Oct 2022 | USD | 0.798 | 0.798 | 0.76 | 0.79 | 7.9 | +0.01 (+1.28%) | 155,900 |
26 Oct 2022 | USD | 0.78 | 0.84 | 0.75 | 0.78 | 7.8 | -0.005 (-0.64%) | 400,900 |
25 Oct 2022 | USD | 0.77 | 0.842 | 0.77 | 0.785 | 7.85 | -0.008 (-1.01%) | 217,900 |
24 Oct 2022 | USD | 0.75 | 0.8 | 0.74 | 0.793 | 7.93 | +0.043 (+5.73%) | 164,300 |
21 Oct 2022 | USD | 0.759 | 0.78 | 0.73 | 0.75 | 7.5 | -0.01 (-1.32%) | 148,000 |
20 Oct 2022 | USD | 0.75 | 0.79 | 0.75 | 0.76 | 7.6 | +0.01 (+1.33%) | 119,700 |
19 Oct 2022 | USD | 0.749 | 0.78 | 0.732 | 0.75 | 7.5 | -0.022 (-2.85%) | 87,200 |
18 Oct 2022 | USD | 0.77 | 0.81 | 0.752 | 0.772 | 7.72 | -0.008 (-1.03%) | 158,900 |
17 Oct 2022 | USD | 0.76 | 0.79 | 0.753 | 0.78 | 7.8 | +0.028 (+3.72%) | 76,700 |
14 Oct 2022 | USD | 0.764 | 0.779 | 0.73 | 0.752 | 7.52 | -0.012 (-1.57%) | 127,200 |
13 Oct 2022 | USD | 0.74 | 0.77 | 0.74 | 0.764 | 7.64 | -0.005 (-0.65%) | 88,100 |
12 Oct 2022 | USD | 0.76 | 0.78 | 0.731 | 0.769 | 7.69 | +0.009 (+1.18%) | 129,800 |
11 Oct 2022 | USD | 0.8 | 0.8 | 0.76 | 0.76 | 7.6 | -0.01 (-1.30%) | 165,700 |
10 Oct 2022 | USD | 0.8 | 0.8 | 0.735 | 0.77 | 7.7 | -0.01 (-1.28%) | 132,900 |
7 Oct 2022 | USD | 0.79 | 0.79 | 0.77 | 0.78 | 7.8 | -0.01 (-1.27%) | 84,900 |
6 Oct 2022 | USD | 0.77 | 0.79 | 0.75 | 0.79 | 7.9 | +0.02 (+2.60%) | 153,100 |
5 Oct 2022 | USD | 0.775 | 0.793 | 0.765 | 0.77 | 7.7 | +0.005 (+0.65%) | 141,200 |
4 Oct 2022 | USD | 0.748 | 0.78 | 0.741 | 0.765 | 7.65 | +0.01 (+1.32%) | 215,100 |
3 Oct 2022 | USD | 0.75 | 0.78 | 0.721 | 0.755 | 7.55 | +0.015 (+2.03%) | 117,000 |
30 Sep 2022 | USD | 0.72 | 0.79 | 0.72 | 0.74 | 7.4 | +0.015 (+2.07%) | 319,900 |
29 Sep 2022 | USD | 0.71 | 0.736 | 0.7 | 0.725 | 7.25 | +0.005 (+0.69%) | 146,600 |
28 Sep 2022 | USD | 0.7 | 0.75 | 0.67 | 0.72 | 7.2 | +0.016 (+2.27%) | 295,500 |
27 Sep 2022 | USD | 0.72 | 0.728 | 0.69 | 0.704 | 7.04 | -0.024 (-3.30%) | 85,800 |
26 Sep 2022 | USD | 0.67 | 0.73 | 0.651 | 0.728 | 7.28 | +0.053 (+7.85%) | 531,700 |
23 Sep 2022 | USD | 0.64 | 0.7 | 0.627 | 0.675 | 6.75 | +0.025 (+3.85%) | 260,200 |
22 Sep 2022 | USD | 0.7 | 0.715 | 0.581 | 0.65 | 6.5 | -0.056 (-7.93%) | 423,200 |
21 Sep 2022 | USD | 0.715 | 0.72 | 0.69 | 0.706 | 7.06 | -0.004 (-0.56%) | 215,900 |
20 Sep 2022 | USD | 0.7 | 0.72 | 0.7 | 0.71 | 7.1 | +0.014 (+2.01%) | 137,700 |