Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.7311 | 0.7376 | 0.6985 | 0.7238 | 0.7238 | -0.007 (-1.00%) | 1,883,648 |
11 Sep 2022 | USD | 0.7207 | 0.746 | 0.7096 | 0.7311 | 0.7311 | +0.01 (+1.43%) | 1,276,980 |
10 Sep 2022 | USD | 0.7151 | 0.7469 | 0.7024 | 0.7208 | 0.7208 | +0.006 (+0.81%) | 1,522,533 |
9 Sep 2022 | USD | 0.6735 | 0.7262 | 0.6715 | 0.715 | 0.715 | +0.042 (+6.16%) | 2,442,755 |
8 Sep 2022 | USD | 0.723 | 0.7258 | 0.671 | 0.6735 | 0.6735 | -0.049 (-6.83%) | 1,773,871 |
7 Sep 2022 | USD | 0.7008 | 0.7274 | 0.6801 | 0.7229 | 0.7229 | +0.023 (+3.27%) | 646,437 |
6 Sep 2022 | USD | 0.7042 | 0.7363 | 0.6788 | 0.7 | 0.7 | -0.004 (-0.58%) | 834,958 |
5 Sep 2022 | USD | 0.7109 | 0.7212 | 0.6875 | 0.7041 | 0.7041 | -0.007 (-0.96%) | 585,317 |
4 Sep 2022 | USD | 0.7252 | 0.7417 | 0.6885 | 0.7109 | 0.7109 | -0.014 (-1.99%) | 775,803 |
3 Sep 2022 | USD | 0.7205 | 0.7294 | 0.6957 | 0.7253 | 0.7253 | +0.003 (+0.44%) | 699,934 |
2 Sep 2022 | USD | 0.6959 | 0.7408 | 0.6831 | 0.7221 | 0.7221 | +0.026 (+3.76%) | 587,232 |
1 Sep 2022 | USD | 0.6939 | 0.7136 | 0.6763 | 0.6959 | 0.6959 | +0.002 (+0.29%) | 577,850 |
31 Aug 2022 | USD | 0.7235 | 0.7544 | 0.6886 | 0.6939 | 0.6939 | -0.03 (-4.10%) | 549,818 |
30 Aug 2022 | USD | 0.69 | 0.7349 | 0.6591 | 0.7236 | 0.7236 | +0.034 (+4.85%) | 629,454 |
29 Aug 2022 | USD | 0.7043 | 0.7289 | 0.6815 | 0.6901 | 0.6901 | -0.014 (-2.00%) | 591,057 |
28 Aug 2022 | USD | 0.7112 | 0.7215 | 0.6896 | 0.7042 | 0.7042 | -0.008 (-1.11%) | 583,913 |
27 Aug 2022 | USD | 0.664 | 0.7239 | 0.6551 | 0.7121 | 0.7121 | +0.049 (+7.31%) | 780,367 |
26 Aug 2022 | USD | 0.7306 | 0.7358 | 0.6635 | 0.6636 | 0.6636 | -0.067 (-9.17%) | 1,245,729 |
25 Aug 2022 | USD | 0.709 | 0.7402 | 0.6951 | 0.7306 | 0.7306 | +0.022 (+3.05%) | 540,855 |
24 Aug 2022 | USD | 0.7127 | 0.7344 | 0.686 | 0.709 | 0.709 | -0.004 (-0.53%) | 520,808 |
23 Aug 2022 | USD | 0.7098 | 0.7356 | 0.6818 | 0.7128 | 0.7128 | +0.003 (+0.42%) | 552,855 |
22 Aug 2022 | USD | 0.7079 | 0.7319 | 0.6804 | 0.7098 | 0.7098 | +0.002 (+0.27%) | 768,144 |
21 Aug 2022 | USD | 0.737 | 0.737 | 0.6756 | 0.7079 | 0.7079 | -0.029 (-3.95%) | 701,830 |
20 Aug 2022 | USD | 0.7002 | 0.7707 | 0.6911 | 0.737 | 0.737 | +0.037 (+5.26%) | 935,115 |
19 Aug 2022 | USD | 0.7266 | 0.7514 | 0.6815 | 0.7002 | 0.7002 | -0.026 (-3.63%) | 1,151,649 |
18 Aug 2022 | USD | 0.8001 | 0.8073 | 0.714 | 0.7266 | 0.7266 | -0.073 (-9.19%) | 624,252 |
17 Aug 2022 | USD | 0.8343 | 0.8453 | 0.7842 | 0.8001 | 0.8001 | -0.034 (-4.08%) | 1,119,082 |
16 Aug 2022 | USD | 0.8353 | 0.8411 | 0.8144 | 0.8341 | 0.8341 | -0.001 (-0.16%) | 704,791 |
15 Aug 2022 | USD | 0.8249 | 0.8598 | 0.809 | 0.8354 | 0.8354 | +0.011 (+1.27%) | 1,169,954 |
14 Aug 2022 | USD | 0.8204 | 0.8603 | 0.8136 | 0.8249 | 0.8249 | +0.004 (+0.55%) | 1,056,091 |