Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 0.73 | 0.748 | 0.696 | 0.696 | 6.96 | -0.034 (-4.66%) | 307,600 |
16 Sep 2022 | USD | 0.766 | 0.785 | 0.73 | 0.73 | 7.3 | -0.06 (-7.59%) | 250,200 |
15 Sep 2022 | USD | 0.8 | 0.84 | 0.79 | 0.79 | 7.9 | -0.01 (-1.25%) | 310,100 |
14 Sep 2022 | USD | 0.72 | 0.85 | 0.72 | 0.8 | 8 | +0.048 (+6.38%) | 531,200 |
13 Sep 2022 | USD | 0.727 | 0.752 | 0.711 | 0.752 | 7.52 | -0.007 (-0.92%) | 227,600 |
12 Sep 2022 | USD | 0.71 | 0.78 | 0.71 | 0.759 | 7.59 | +0.059 (+8.43%) | 374,700 |
9 Sep 2022 | USD | 0.67 | 0.71 | 0.67 | 0.7 | 7 | +0.01 (+1.45%) | 254,900 |
8 Sep 2022 | USD | 0.633 | 0.69 | 0.633 | 0.69 | 6.9 | +0.066 (+10.58%) | 221,300 |
7 Sep 2022 | USD | 0.65 | 0.657 | 0.62 | 0.624 | 6.24 | -0.037 (-5.60%) | 209,300 |
6 Sep 2022 | USD | 0.66 | 0.7 | 0.621 | 0.661 | 6.61 | -0.014 (-2.07%) | 302,300 |
2 Sep 2022 | USD | 0.644 | 0.69 | 0.642 | 0.675 | 6.75 | +0.01 (+1.50%) | 222,900 |
1 Sep 2022 | USD | 0.683 | 0.683 | 0.64 | 0.665 | 6.65 | +0.015 (+2.31%) | 257,000 |
31 Aug 2022 | USD | 0.668 | 0.67 | 0.63 | 0.65 | 6.5 | 0.0 (0.0%) | 284,100 |
30 Aug 2022 | USD | 0.72 | 0.72 | 0.616 | 0.65 | 6.5 | -0.043 (-6.20%) | 460,200 |
29 Aug 2022 | USD | 0.713 | 0.713 | 0.68 | 0.693 | 6.93 | -0.006 (-0.86%) | 374,200 |
26 Aug 2022 | USD | 0.73 | 0.743 | 0.69 | 0.699 | 6.99 | -0.039 (-5.28%) | 409,100 |
25 Aug 2022 | USD | 0.72 | 0.75 | 0.71 | 0.738 | 7.38 | -0.002 (-0.27%) | 340,700 |
24 Aug 2022 | USD | 0.704 | 0.755 | 0.7 | 0.74 | 7.4 | +0.03 (+4.23%) | 459,900 |
23 Aug 2022 | USD | 0.71 | 0.74 | 0.69 | 0.71 | 7.1 | +0.023 (+3.35%) | 380,900 |
22 Aug 2022 | USD | 0.691 | 0.728 | 0.68 | 0.687 | 6.87 | -0.026 (-3.65%) | 447,000 |
19 Aug 2022 | USD | 0.734 | 0.75 | 0.7 | 0.713 | 7.13 | -0.027 (-3.65%) | 462,500 |
18 Aug 2022 | USD | 0.72 | 0.75 | 0.69 | 0.74 | 7.4 | +0.016 (+2.21%) | 765,200 |
17 Aug 2022 | USD | 0.743 | 0.768 | 0.71 | 0.724 | 7.24 | -0.059 (-7.54%) | 630,900 |
16 Aug 2022 | USD | 0.755 | 0.819 | 0.751 | 0.783 | 7.83 | +0.034 (+4.54%) | 2,565,700 |
15 Aug 2022 | USD | 0.8 | 0.802 | 0.72 | 0.749 | 7.49 | -0.051 (-6.37%) | 1,152,400 |
12 Aug 2022 | USD | 0.8 | 0.82 | 0.751 | 0.8 | 8 | -0.008 (-0.99%) | 1,397,300 |
11 Aug 2022 | USD | 0.74 | 0.826 | 0.72 | 0.808 | 8.08 | +0.079 (+10.84%) | 1,389,500 |
10 Aug 2022 | USD | 0.723 | 0.73 | 0.7 | 0.729 | 7.29 | +0.026 (+3.70%) | 517,200 |
9 Aug 2022 | USD | 0.723 | 0.727 | 0.67 | 0.703 | 7.03 | -0.035 (-4.74%) | 943,800 |
8 Aug 2022 | USD | 0.754 | 0.762 | 0.73 | 0.738 | 7.38 | -0.037 (-4.77%) | 1,139,600 |