Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.7155 | 0.9394 | 0.7112 | 0.8763 | 0.8763 | +0.162 (+22.59%) | 4,510,214 |
11 Sep 2022 | USD | 0.6946 | 0.7327 | 0.6863 | 0.7148 | 0.7148 | +0.02 (+2.91%) | 721,078 |
10 Sep 2022 | USD | 0.7006 | 0.7032 | 0.6785 | 0.6946 | 0.6946 | -0.006 (-0.84%) | 493,908 |
9 Sep 2022 | USD | 0.7311 | 0.7593 | 0.6871 | 0.7005 | 0.7005 | -0.03 (-4.17%) | 1,210,538 |
8 Sep 2022 | USD | 0.6691 | 0.7374 | 0.6628 | 0.731 | 0.731 | +0.062 (+9.23%) | 1,078,279 |
7 Sep 2022 | USD | 0.6494 | 0.6786 | 0.6197 | 0.6692 | 0.6692 | +0.019 (+2.95%) | 728,859 |
6 Sep 2022 | USD | 0.6999 | 0.714 | 0.6498 | 0.65 | 0.65 | -0.05 (-7.13%) | 543,899 |
5 Sep 2022 | USD | 0.6939 | 0.7019 | 0.6906 | 0.6999 | 0.6999 | +0.006 (+0.88%) | 287,796 |
4 Sep 2022 | USD | 0.6874 | 0.6994 | 0.6793 | 0.6938 | 0.6938 | +0.006 (+0.92%) | 362,191 |
3 Sep 2022 | USD | 0.6922 | 0.6953 | 0.6639 | 0.6875 | 0.6875 | -0.005 (-0.78%) | 512,094 |
2 Sep 2022 | USD | 0.6683 | 0.6938 | 0.6603 | 0.6929 | 0.6929 | +0.025 (+3.68%) | 486,877 |
1 Sep 2022 | USD | 0.6509 | 0.6724 | 0.638 | 0.6683 | 0.6683 | +0.018 (+2.69%) | 544,994 |
31 Aug 2022 | USD | 0.6478 | 0.6684 | 0.6459 | 0.6508 | 0.6508 | +0.003 (+0.48%) | 412,337 |
30 Aug 2022 | USD | 0.6641 | 0.6713 | 0.6341 | 0.6477 | 0.6477 | -0.017 (-2.50%) | 605,550 |
29 Aug 2022 | USD | 0.6162 | 0.6682 | 0.6152 | 0.6643 | 0.6643 | +0.048 (+7.72%) | 538,071 |
28 Aug 2022 | USD | 0.6773 | 0.6781 | 0.6167 | 0.6167 | 0.6167 | -0.061 (-8.96%) | 850,341 |
27 Aug 2022 | USD | 0.6058 | 0.7186 | 0.5977 | 0.6774 | 0.6774 | +0.072 (+11.84%) | 2,378,331 |
26 Aug 2022 | USD | 0.7094 | 0.7105 | 0.6043 | 0.6057 | 0.6057 | -0.104 (-14.64%) | 1,612,917 |
25 Aug 2022 | USD | 0.7215 | 0.7681 | 0.7037 | 0.7096 | 0.7096 | -0.012 (-1.68%) | 1,140,745 |
24 Aug 2022 | USD | 0.7008 | 0.7599 | 0.6727 | 0.7217 | 0.7217 | +0.021 (+3.00%) | 2,057,468 |
23 Aug 2022 | USD | 0.6468 | 0.7678 | 0.6467 | 0.7007 | 0.7007 | +0.054 (+8.32%) | 4,134,901 |
22 Aug 2022 | USD | 0.5925 | 0.9032 | 0.542 | 0.6469 | 0.6469 | +0.054 (+9.18%) | 6,845,957 |
21 Aug 2022 | USD | 0.5205 | 0.6109 | 0.5199 | 0.5925 | 0.5925 | +0.072 (+13.83%) | 900,670 |
20 Aug 2022 | USD | 0.5889 | 0.6269 | 0.5095 | 0.5205 | 0.5205 | -0.069 (-11.75%) | 1,083,098 |
19 Aug 2022 | USD | 0.563 | 0.7336 | 0.56 | 0.5898 | 0.5898 | +0.027 (+4.76%) | 4,765,237 |
18 Aug 2022 | USD | 0.502 | 0.599 | 0.4992 | 0.563 | 0.563 | +0.061 (+12.20%) | 1,300,747 |
17 Aug 2022 | USD | 0.5163 | 0.5292 | 0.4987 | 0.5018 | 0.5018 | -0.015 (-2.83%) | 166,027 |
16 Aug 2022 | USD | 0.5144 | 0.5207 | 0.5057 | 0.5164 | 0.5164 | +0.002 (+0.33%) | 226,309 |
15 Aug 2022 | USD | 0.5111 | 0.5355 | 0.5086 | 0.5147 | 0.5147 | +0.004 (+0.68%) | 338,755 |
14 Aug 2022 | USD | 0.5191 | 0.5221 | 0.5062 | 0.5112 | 0.5112 | -0.008 (-1.52%) | 148,935 |