Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2022 | USD | 0.81 | 0.84 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 49,500 |
3 Oct 2022 | USD | 0.84 | 0.84 | 0.8 | 0.81 | 0.81 | -0.04 (-4.71%) | 15,900 |
30 Sep 2022 | USD | 0.86 | 0.92 | 0.83 | 0.85 | 0.85 | -0.05 (-5.56%) | 117,400 |
29 Sep 2022 | USD | 0.91 | 0.95 | 0.88 | 0.9 | 0.9 | -0.05 (-5.26%) | 53,900 |
28 Sep 2022 | USD | 0.9 | 0.95 | 0.9 | 0.95 | 0.95 | +0.06 (+6.74%) | 35,600 |
27 Sep 2022 | USD | 0.86 | 0.9 | 0.86 | 0.89 | 0.89 | +0.01 (+1.14%) | 43,900 |
26 Sep 2022 | USD | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 35,600 |
23 Sep 2022 | USD | 0.9 | 0.9 | 0.86 | 0.88 | 0.88 | -0.03 (-3.30%) | 90,300 |
22 Sep 2022 | USD | 0.95 | 0.98 | 0.91 | 0.91 | 0.91 | -0.05 (-5.21%) | 121,500 |
21 Sep 2022 | USD | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -0.03 (-3.03%) | 26,800 |
20 Sep 2022 | USD | 0.94 | 1 | 0.93 | 0.99 | 0.99 | +0.08 (+8.79%) | 150,400 |
19 Sep 2022 | USD | 0.86 | 0.95 | 0.86 | 0.91 | 0.91 | +0.05 (+5.81%) | 60,000 |
16 Sep 2022 | USD | 0.88 | 0.91 | 0.85 | 0.86 | 0.86 | -0.05 (-5.49%) | 136,200 |
15 Sep 2022 | USD | 0.96 | 1.01 | 0.9 | 0.91 | 0.91 | -0.04 (-4.21%) | 119,100 |
14 Sep 2022 | USD | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 104,900 |
13 Sep 2022 | USD | 0.95 | 1 | 0.93 | 0.94 | 0.94 | -0.06 (-6%) | 151,200 |
12 Sep 2022 | USD | 0.99 | 1.02 | 0.96 | 1 | 1 | 0.0 (0.0%) | 274,500 |
9 Sep 2022 | USD | 1.02 | 1.03 | 0.94 | 1 | 1 | -0.02 (-1.96%) | 274,400 |
8 Sep 2022 | USD | 0.9 | 1.02 | 0.9 | 1.02 | 1.02 | +0.12 (+13.33%) | 395,500 |
7 Sep 2022 | USD | 0.73 | 0.9 | 0.73 | 0.9 | 0.9 | +0.17 (+23.29%) | 650,500 |
6 Sep 2022 | USD | 0.77 | 0.8 | 0.73 | 0.73 | 0.73 | -0.06 (-7.59%) | 60,200 |
2 Sep 2022 | USD | 0.79 | 0.85 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 30,800 |
1 Sep 2022 | USD | 0.8 | 0.8 | 0.77 | 0.78 | 0.78 | -0.04 (-4.88%) | 35,900 |
31 Aug 2022 | USD | 0.81 | 0.85 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 16,200 |
30 Aug 2022 | USD | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 14,300 |
29 Aug 2022 | USD | 0.88 | 0.89 | 0.8 | 0.85 | 0.85 | -0.03 (-3.41%) | 46,500 |
26 Aug 2022 | USD | 0.87 | 0.95 | 0.87 | 0.88 | 0.88 | +0.02 (+2.33%) | 61,200 |
25 Aug 2022 | USD | 0.87 | 0.91 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 23,400 |
24 Aug 2022 | USD | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 25,000 |
23 Aug 2022 | USD | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 19,400 |