Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2022 | USD | 0.627 | 0.661 | 0.587 | 0.65 | 0.65 | +0.032 (+5.18%) | 401,700 |
4 Nov 2022 | USD | 0.65 | 0.7 | 0.565 | 0.618 | 0.618 | -0.022 (-3.44%) | 433,900 |
3 Nov 2022 | USD | 0.619 | 0.65 | 0.6 | 0.64 | 0.64 | +0.021 (+3.39%) | 110,000 |
2 Nov 2022 | USD | 0.62 | 0.63 | 0.595 | 0.619 | 0.619 | +0.009 (+1.48%) | 133,400 |
1 Nov 2022 | USD | 0.607 | 0.62 | 0.591 | 0.61 | 0.61 | +0.012 (+2.01%) | 111,300 |
31 Oct 2022 | USD | 0.61 | 0.62 | 0.591 | 0.598 | 0.598 | -0.008 (-1.32%) | 94,500 |
28 Oct 2022 | USD | 0.58 | 0.625 | 0.58 | 0.606 | 0.606 | +0.026 (+4.48%) | 95,500 |
27 Oct 2022 | USD | 0.59 | 0.598 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 76,700 |
26 Oct 2022 | USD | 0.565 | 0.59 | 0.56 | 0.59 | 0.59 | +0.025 (+4.42%) | 47,400 |
25 Oct 2022 | USD | 0.59 | 0.61 | 0.55 | 0.565 | 0.565 | +0.015 (+2.73%) | 181,800 |
24 Oct 2022 | USD | 0.6 | 0.625 | 0.55 | 0.55 | 0.55 | -0.05 (-8.33%) | 156,100 |
21 Oct 2022 | USD | 0.6 | 0.63 | 0.575 | 0.6 | 0.6 | 0.0 (0.0%) | 118,600 |
20 Oct 2022 | USD | 0.6 | 0.625 | 0.6 | 0.6 | 0.6 | +0.009 (+1.52%) | 37,800 |
19 Oct 2022 | USD | 0.61 | 0.648 | 0.59 | 0.591 | 0.591 | +0.001 (+0.17%) | 191,100 |
18 Oct 2022 | USD | 0.6 | 0.62 | 0.572 | 0.59 | 0.59 | +0.015 (+2.61%) | 81,100 |
17 Oct 2022 | USD | 0.55 | 0.627 | 0.55 | 0.575 | 0.575 | +0.023 (+4.17%) | 176,400 |
14 Oct 2022 | USD | 0.56 | 0.577 | 0.55 | 0.552 | 0.552 | -0.022 (-3.83%) | 99,800 |
13 Oct 2022 | USD | 0.512 | 0.58 | 0.512 | 0.574 | 0.574 | +0.024 (+4.36%) | 91,500 |
12 Oct 2022 | USD | 0.556 | 0.605 | 0.519 | 0.55 | 0.55 | -0.04 (-6.78%) | 116,900 |
11 Oct 2022 | USD | 0.584 | 0.653 | 0.58 | 0.59 | 0.59 | -0.001 (-0.17%) | 96,800 |
10 Oct 2022 | USD | 0.581 | 0.639 | 0.58 | 0.591 | 0.591 | +0.001 (+0.17%) | 34,700 |
7 Oct 2022 | USD | 0.56 | 0.6 | 0.56 | 0.59 | 0.59 | +0.025 (+4.42%) | 330,500 |
6 Oct 2022 | USD | 0.57 | 0.61 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 91,400 |
5 Oct 2022 | USD | 0.59 | 0.618 | 0.563 | 0.565 | 0.565 | -0.058 (-9.31%) | 170,600 |
4 Oct 2022 | USD | 0.672 | 0.725 | 0.604 | 0.623 | 0.623 | -0.025 (-3.86%) | 321,300 |
3 Oct 2022 | USD | 0.64 | 0.67 | 0.61 | 0.648 | 0.648 | -0.002 (-0.31%) | 195,800 |
30 Sep 2022 | USD | 0.539 | 0.685 | 0.512 | 0.65 | 0.65 | +0.125 (+23.81%) | 505,700 |
29 Sep 2022 | USD | 0.514 | 0.56 | 0.503 | 0.525 | 0.525 | -0.005 (-0.94%) | 127,300 |
28 Sep 2022 | USD | 0.48 | 0.53 | 0.463 | 0.53 | 0.53 | +0.055 (+11.58%) | 647,900 |
27 Sep 2022 | USD | 0.524 | 0.53 | 0.475 | 0.475 | 0.475 | -0.035 (-6.86%) | 174,000 |