Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.8948 | 1.1305 | 0.6027 | 1.1196 | 1.1196 | +0.225 (+25.14%) | 2,644 |
11 Sep 2022 | USD | 1.0694 | 1.0696 | 0.8887 | 0.8947 | 0.8947 | -0.174 (-16.32%) | 23 |
10 Sep 2022 | USD | 0.9748 | 1.072 | 0.97 | 1.0692 | 1.0692 | +0.094 (+9.68%) | 1,634 |
9 Sep 2022 | USD | 0.7877 | 0.9868 | 0.783 | 0.9748 | 0.9748 | +0.187 (+23.75%) | 4,671 |
8 Sep 2022 | USD | 0.8222 | 0.8852 | 0.7455 | 0.7877 | 0.7877 | -0.035 (-4.20%) | 17,432 |
7 Sep 2022 | USD | 0.7617 | 0.8317 | 0.7319 | 0.8222 | 0.8222 | +0.06 (+7.94%) | 938 |
6 Sep 2022 | USD | 0.734 | 0.8121 | 0.696 | 0.7617 | 0.7617 | +0.028 (+3.79%) | 245 |
5 Sep 2022 | USD | 0.7754 | 0.7896 | 0.7339 | 0.7339 | 0.7339 | -0.042 (-5.35%) | 150 |
4 Sep 2022 | USD | 0.7076 | 0.7755 | 0.6838 | 0.7754 | 0.7754 | +0.068 (+9.58%) | 63 |
3 Sep 2022 | USD | 0.7811 | 0.7822 | 0.703 | 0.7076 | 0.7076 | -0.074 (-9.48%) | 0 |
2 Sep 2022 | USD | 0.8708 | 0.877 | 0.7708 | 0.7817 | 0.7817 | -0.089 (-10.21%) | 1,954 |
1 Sep 2022 | USD | 0.6213 | 0.8892 | 0.6148 | 0.8706 | 0.8706 | +0.249 (+40.15%) | 2,422 |
31 Aug 2022 | USD | 0.6579 | 0.7053 | 0.6197 | 0.6212 | 0.6212 | -0.037 (-5.56%) | 0 |
30 Aug 2022 | USD | 0.7764 | 0.8004 | 0.6519 | 0.6578 | 0.6578 | -0.119 (-15.29%) | 0 |
29 Aug 2022 | USD | 0.6091 | 0.7777 | 0.6086 | 0.7765 | 0.7765 | +0.167 (+27.48%) | 1,059 |
28 Aug 2022 | USD | 0.7074 | 0.7798 | 0.6091 | 0.6091 | 0.6091 | -0.099 (-13.92%) | 193 |
27 Aug 2022 | USD | 0.7294 | 0.7327 | 0.6854 | 0.7076 | 0.7076 | -0.022 (-2.96%) | 1,472 |
26 Aug 2022 | USD | 0.8565 | 0.8565 | 0.7204 | 0.7292 | 0.7292 | -0.128 (-14.88%) | 848 |
25 Aug 2022 | USD | 0.8093 | 0.9008 | 0.8003 | 0.8567 | 0.8567 | +0.047 (+5.83%) | 3,739 |
24 Aug 2022 | USD | 0.8167 | 0.8206 | 0.7927 | 0.8095 | 0.8095 | -0.007 (-0.87%) | 1,408 |
23 Aug 2022 | USD | 0.824 | 0.8282 | 0.7863 | 0.8166 | 0.8166 | -0.008 (-0.95%) | 950 |
22 Aug 2022 | USD | 0.7741 | 0.8244 | 0.7359 | 0.8244 | 0.8244 | +0.051 (+6.54%) | 2,306 |
21 Aug 2022 | USD | 0.7668 | 0.7839 | 0.7519 | 0.7738 | 0.7738 | +0.007 (+0.90%) | 191 |
20 Aug 2022 | USD | 0.7983 | 0.8124 | 0.6398 | 0.7669 | 0.7669 | -0.032 (-3.96%) | 754 |
19 Aug 2022 | USD | 0.6969 | 0.8506 | 0.6529 | 0.7985 | 0.7985 | +0.102 (+14.60%) | 2,455 |
18 Aug 2022 | USD | 0.8146 | 0.8241 | 0.6958 | 0.6968 | 0.6968 | -0.118 (-14.46%) | 0 |
17 Aug 2022 | USD | 0.7164 | 0.8981 | 0.7136 | 0.8146 | 0.8146 | +0.098 (+13.69%) | 3,581 |
16 Aug 2022 | USD | 0.7233 | 0.8674 | 0.712 | 0.7165 | 0.7165 | -0.007 (-0.98%) | 907 |
15 Aug 2022 | USD | 0.8634 | 0.8924 | 0.7147 | 0.7236 | 0.7236 | -0.14 (-16.24%) | 7 |
14 Aug 2022 | USD | 0.7336 | 0.9018 | 0.7321 | 0.8639 | 0.8639 | +0.13 (+17.78%) | 341 |