Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2022 | USD | 0.52 | 0.545 | 0.479 | 0.51 | 0.51 | -0.011 (-2.11%) | 296,200 |
23 Sep 2022 | USD | 0.55 | 0.563 | 0.51 | 0.521 | 0.521 | -0.022 (-4.05%) | 181,000 |
22 Sep 2022 | USD | 0.58 | 0.6 | 0.512 | 0.543 | 0.543 | -0.024 (-4.23%) | 207,500 |
21 Sep 2022 | USD | 0.611 | 0.64 | 0.565 | 0.567 | 0.567 | -0.034 (-5.66%) | 222,000 |
20 Sep 2022 | USD | 0.592 | 0.618 | 0.59 | 0.601 | 0.601 | +0.01 (+1.69%) | 131,600 |
19 Sep 2022 | USD | 0.639 | 0.65 | 0.58 | 0.591 | 0.591 | -0.032 (-5.14%) | 337,500 |
16 Sep 2022 | USD | 0.64 | 0.646 | 0.6 | 0.623 | 0.623 | -0.012 (-1.89%) | 466,900 |
15 Sep 2022 | USD | 0.63 | 0.667 | 0.62 | 0.635 | 0.635 | -0.013 (-2.01%) | 317,400 |
14 Sep 2022 | USD | 0.789 | 0.789 | 0.598 | 0.648 | 0.648 | -0.102 (-13.60%) | 781,400 |
13 Sep 2022 | USD | 0.779 | 0.791 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 148,200 |
12 Sep 2022 | USD | 0.802 | 0.802 | 0.77 | 0.78 | 0.78 | -0.012 (-1.52%) | 88,300 |
9 Sep 2022 | USD | 0.8 | 0.835 | 0.776 | 0.792 | 0.792 | -0.002 (-0.25%) | 253,900 |
8 Sep 2022 | USD | 0.75 | 0.81 | 0.73 | 0.794 | 0.794 | +0.059 (+8.03%) | 185,400 |
7 Sep 2022 | USD | 0.73 | 0.763 | 0.725 | 0.735 | 0.735 | +0.04 (+5.76%) | 179,800 |
6 Sep 2022 | USD | 0.75 | 0.778 | 0.683 | 0.695 | 0.695 | -0.065 (-8.55%) | 372,400 |
2 Sep 2022 | USD | 0.82 | 0.84 | 0.753 | 0.76 | 0.76 | -0.06 (-7.32%) | 265,400 |
1 Sep 2022 | USD | 0.831 | 0.838 | 0.802 | 0.82 | 0.82 | -0.011 (-1.32%) | 200,000 |
31 Aug 2022 | USD | 0.976 | 0.976 | 0.805 | 0.831 | 0.831 | -0.085 (-9.28%) | 497,000 |
30 Aug 2022 | USD | 0.982 | 1.02 | 0.906 | 0.916 | 0.916 | -0.074 (-7.47%) | 324,800 |
29 Aug 2022 | USD | 0.9 | 1.11 | 0.852 | 0.99 | 0.99 | +0.08 (+8.79%) | 1,413,200 |
26 Aug 2022 | USD | 0.96 | 0.98 | 0.91 | 0.91 | 0.91 | -0.025 (-2.67%) | 276,000 |
25 Aug 2022 | USD | 0.97 | 0.98 | 0.9 | 0.935 | 0.935 | -0.005 (-0.53%) | 332,300 |
24 Aug 2022 | USD | 0.972 | 0.972 | 0.93 | 0.94 | 0.94 | -0.028 (-2.89%) | 327,400 |
23 Aug 2022 | USD | 0.916 | 0.99 | 0.901 | 0.968 | 0.968 | +0.068 (+7.56%) | 394,400 |
22 Aug 2022 | USD | 0.88 | 0.94 | 0.855 | 0.9 | 0.9 | +0.031 (+3.57%) | 615,300 |
19 Aug 2022 | USD | 1 | 1.01 | 0.85 | 0.869 | 0.869 | -0.092 (-9.57%) | 555,300 |
18 Aug 2022 | USD | 1.01 | 1.06 | 0.92 | 0.961 | 0.961 | -0.079 (-7.60%) | 1,076,600 |
17 Aug 2022 | USD | 1.15 | 1.15 | 1.03 | 1.04 | 1.04 | -0.08 (-7.14%) | 996,700 |
16 Aug 2022 | USD | 1.3 | 1.305 | 1.08 | 1.12 | 1.12 | -0.13 (-10.40%) | 1,289,800 |
15 Aug 2022 | USD | 1.61 | 1.61 | 1.199 | 1.25 | 1.25 | -0.39 (-23.78%) | 1,764,700 |