Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 0.75 | 0.768 | 0.707 | 0.717 | 7.17 | -0.063 (-8.08%) | 467,300 |
27 Oct 2022 | USD | 0.88 | 0.923 | 0.75 | 0.78 | 7.8 | -0.124 (-13.72%) | 653,200 |
26 Oct 2022 | USD | 0.66 | 1 | 0.638 | 0.904 | 9.04 | +0.284 (+45.81%) | 5,770,000 |
25 Oct 2022 | USD | 0.51 | 0.62 | 0.51 | 0.62 | 6.2 | +0.109 (+21.33%) | 460,000 |
24 Oct 2022 | USD | 0.61 | 0.61 | 0.473 | 0.511 | 5.11 | -0.113 (-18.11%) | 648,600 |
21 Oct 2022 | USD | 0.618 | 0.66 | 0.618 | 0.624 | 6.24 | -0.006 (-0.95%) | 172,600 |
20 Oct 2022 | USD | 0.65 | 0.67 | 0.625 | 0.63 | 6.3 | +0.005 (+0.80%) | 177,300 |
19 Oct 2022 | USD | 0.71 | 0.71 | 0.622 | 0.625 | 6.25 | -0.075 (-10.71%) | 254,100 |
18 Oct 2022 | USD | 0.69 | 0.713 | 0.664 | 0.7 | 7 | +0.03 (+4.48%) | 185,400 |
17 Oct 2022 | USD | 0.67 | 0.69 | 0.64 | 0.67 | 6.7 | +0.003 (+0.45%) | 230,500 |
14 Oct 2022 | USD | 0.68 | 0.716 | 0.663 | 0.667 | 6.67 | -0.013 (-1.91%) | 246,000 |
13 Oct 2022 | USD | 0.69 | 0.718 | 0.67 | 0.68 | 6.8 | -0.021 (-3.00%) | 184,500 |
12 Oct 2022 | USD | 0.692 | 0.73 | 0.69 | 0.701 | 7.01 | +0.004 (+0.57%) | 150,800 |
11 Oct 2022 | USD | 0.69 | 0.727 | 0.67 | 0.697 | 6.97 | -0.016 (-2.24%) | 174,400 |
10 Oct 2022 | USD | 0.7 | 0.725 | 0.672 | 0.713 | 7.13 | +0.013 (+1.86%) | 169,800 |
7 Oct 2022 | USD | 0.8 | 0.8 | 0.698 | 0.7 | 7 | -0.073 (-9.44%) | 265,300 |
6 Oct 2022 | USD | 0.82 | 0.82 | 0.769 | 0.773 | 7.73 | -0.046 (-5.62%) | 155,200 |
5 Oct 2022 | USD | 0.721 | 0.83 | 0.721 | 0.819 | 8.19 | +0.087 (+11.89%) | 294,500 |
4 Oct 2022 | USD | 0.71 | 0.76 | 0.71 | 0.732 | 7.32 | +0.032 (+4.57%) | 415,900 |
3 Oct 2022 | USD | 0.74 | 0.75 | 0.692 | 0.7 | 7 | -0.022 (-3.05%) | 291,600 |
30 Sep 2022 | USD | 0.74 | 0.7619 | 0.7 | 0.722 | 7.22 | -0.038 (-5%) | 311,004 |
29 Sep 2022 | USD | 0.76 | 0.78 | 0.73 | 0.76 | 7.6 | -0.039 (-4.88%) | 252,200 |
28 Sep 2022 | USD | 0.8 | 0.8 | 0.758 | 0.799 | 7.99 | +0.016 (+2.04%) | 254,500 |
27 Sep 2022 | USD | 0.8 | 0.828 | 0.76 | 0.783 | 7.83 | -0.027 (-3.33%) | 458,700 |
26 Sep 2022 | USD | 0.85 | 0.88 | 0.798 | 0.81 | 8.1 | -0.04 (-4.71%) | 689,100 |
23 Sep 2022 | USD | 0.86 | 0.9 | 0.844 | 0.85 | 8.5 | -0.035 (-3.95%) | 392,800 |
22 Sep 2022 | USD | 0.89 | 0.9 | 0.861 | 0.885 | 8.85 | -0.014 (-1.56%) | 236,000 |
21 Sep 2022 | USD | 0.932 | 0.932 | 0.884 | 0.899 | 8.99 | -0.024 (-2.60%) | 203,100 |
20 Sep 2022 | USD | 0.94 | 0.949 | 0.91 | 0.923 | 9.23 | -0.01 (-1.07%) | 179,700 |
19 Sep 2022 | USD | 0.974 | 0.99 | 0.914 | 0.933 | 9.33 | -0.067 (-6.70%) | 382,100 |