Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2022 | USD | 0.75 | 0.76 | 0.64 | 0.676 | 3.38 | -0.044 (-6.11%) | 34,100 |
21 Oct 2022 | USD | 0.61 | 0.799 | 0.61 | 0.72 | 3.6 | +0.09 (+14.29%) | 90,500 |
20 Oct 2022 | USD | 0.604 | 0.69 | 0.604 | 0.63 | 3.15 | -0.021 (-3.23%) | 36,900 |
19 Oct 2022 | USD | 0.719 | 0.719 | 0.633 | 0.651 | 3.255 | -0.033 (-4.82%) | 31,800 |
18 Oct 2022 | USD | 0.59 | 0.716 | 0.59 | 0.684 | 3.42 | +0.083 (+13.81%) | 85,000 |
17 Oct 2022 | USD | 0.7 | 0.725 | 0.56 | 0.601 | 3.005 | -0.094 (-13.53%) | 161,100 |
14 Oct 2022 | USD | 0.8 | 0.828 | 0.659 | 0.695 | 3.475 | -0.126 (-15.35%) | 160,800 |
13 Oct 2022 | USD | 0.77 | 0.9 | 0.75 | 0.821 | 4.105 | -0.069 (-7.75%) | 474,500 |
12 Oct 2022 | USD | 0.65 | 0.926 | 0.65 | 0.89 | 4.45 | +0.197 (+28.43%) | 1,319,000 |
11 Oct 2022 | USD | 0.7 | 0.71 | 0.658 | 0.693 | 3.465 | -0.009 (-1.28%) | 45,200 |
10 Oct 2022 | USD | 0.703 | 0.736 | 0.702 | 0.702 | 3.51 | -0.008 (-1.13%) | 7,800 |
7 Oct 2022 | USD | 0.733 | 0.777 | 0.703 | 0.71 | 3.55 | -0.023 (-3.14%) | 35,700 |
6 Oct 2022 | USD | 0.78 | 0.8 | 0.733 | 0.733 | 3.665 | -0.046 (-5.91%) | 12,800 |
5 Oct 2022 | USD | 0.9 | 0.9 | 0.742 | 0.779 | 3.895 | -0.021 (-2.63%) | 85,600 |
4 Oct 2022 | USD | 0.895 | 0.895 | 0.8 | 0.8 | 4 | -0.061 (-7.08%) | 85,000 |
3 Oct 2022 | USD | 0.895 | 0.895 | 0.85 | 0.861 | 4.305 | +0.011 (+1.29%) | 4,000 |
30 Sep 2022 | USD | 0.85 | 0.91 | 0.83 | 0.85 | 4.25 | -0 (-0.01%) | 73,900 |
29 Sep 2022 | USD | 0.899 | 0.899 | 0.8301 | 0.8501 | 4.2505 | -0.055 (-6.07%) | 19,078 |
28 Sep 2022 | USD | 1.12 | 1.19 | 0.88 | 0.905 | 4.525 | -0.215 (-19.20%) | 323,500 |
27 Sep 2022 | USD | 1.1 | 1.22 | 1.08 | 1.12 | 5.6 | +0.02 (+1.82%) | 126,300 |
26 Sep 2022 | USD | 1.18 | 1.3 | 1.1 | 1.1 | 5.5 | -0.12 (-9.84%) | 36,100 |
23 Sep 2022 | USD | 1.17 | 1.235 | 1.13 | 1.22 | 6.1 | +0.04 (+3.39%) | 17,700 |
22 Sep 2022 | USD | 1.41 | 1.43 | 1.15 | 1.18 | 5.9 | -0.23 (-16.31%) | 66,100 |
21 Sep 2022 | USD | 1.54 | 1.56 | 1.41 | 1.41 | 7.05 | -0.07 (-4.73%) | 100,000 |
20 Sep 2022 | USD | 1.566 | 1.566 | 1.48 | 1.48 | 7.4 | -0.03 (-1.99%) | 9,600 |
19 Sep 2022 | USD | 1.46 | 1.629 | 1.46 | 1.51 | 7.55 | +0.02 (+1.34%) | 102,500 |
16 Sep 2022 | USD | 1.53 | 1.56 | 1.48 | 1.49 | 7.45 | -0.04 (-2.61%) | 104,692 |
15 Sep 2022 | USD | 1.6 | 1.61 | 1.52 | 1.53 | 7.65 | -0.01 (-0.65%) | 14,300 |
14 Sep 2022 | USD | 1.63 | 1.68 | 1.51 | 1.54 | 7.7 | -0.07 (-4.35%) | 126,900 |
13 Sep 2022 | USD | 1.7 | 1.7 | 1.57 | 1.61 | 8.05 | -0.01 (-0.62%) | 106,800 |