Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2022 | USD | 0.73 | 0.79 | 0.71 | 0.72 | 0.72 | -0.02 (-2.70%) | 194,000 |
23 Sep 2022 | USD | 0.83 | 0.86 | 0.73 | 0.74 | 0.74 | -0.1 (-11.90%) | 290,500 |
22 Sep 2022 | USD | 0.86 | 1.09 | 0.82 | 0.84 | 0.84 | -0.03 (-3.45%) | 1,705,600 |
21 Sep 2022 | USD | 0.86 | 0.89 | 0.83 | 0.87 | 0.87 | +0.01 (+1.16%) | 28,900 |
20 Sep 2022 | USD | 0.87 | 0.91 | 0.81 | 0.86 | 0.86 | -0.02 (-2.27%) | 129,200 |
19 Sep 2022 | USD | 0.9 | 0.91 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 172,500 |
16 Sep 2022 | USD | 0.92 | 0.94 | 0.9 | 0.9 | 0.9 | -0.03 (-3.23%) | 127,500 |
15 Sep 2022 | USD | 0.95 | 0.99 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 67,600 |
14 Sep 2022 | USD | 0.98 | 1 | 0.93 | 0.94 | 0.94 | -0.06 (-6%) | 156,800 |
13 Sep 2022 | USD | 0.93 | 1.06 | 0.9 | 1 | 1 | +0.07 (+7.53%) | 455,400 |
12 Sep 2022 | USD | 0.9 | 0.94 | 0.9 | 0.93 | 0.93 | +0.04 (+4.49%) | 78,000 |
9 Sep 2022 | USD | 0.89 | 0.9 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 44,100 |
8 Sep 2022 | USD | 0.89 | 0.9 | 0.86 | 0.89 | 0.89 | -0.01 (-1.11%) | 176,100 |
7 Sep 2022 | USD | 0.95 | 0.95 | 0.86 | 0.9 | 0.9 | -0.04 (-4.26%) | 313,700 |
6 Sep 2022 | USD | 1.06 | 1.06 | 0.94 | 0.94 | 0.94 | -0.07 (-6.93%) | 152,400 |
2 Sep 2022 | USD | 1.02 | 1.04 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 108,700 |
1 Sep 2022 | USD | 1.08 | 1.08 | 0.98 | 1.02 | 1.02 | 0.0 (0.0%) | 136,400 |
31 Aug 2022 | USD | 0.98 | 1.07 | 0.97 | 1.02 | 1.02 | -0.03 (-2.86%) | 149,900 |
30 Aug 2022 | USD | 1.12 | 1.12 | 1.02 | 1.05 | 1.05 | -0.07 (-6.25%) | 247,300 |
29 Aug 2022 | USD | 0.96 | 1.19 | 0.9 | 1.12 | 1.12 | +0.17 (+17.89%) | 1,120,400 |
26 Aug 2022 | USD | 0.98 | 1.03 | 0.93 | 0.95 | 0.95 | -0.03 (-3.06%) | 428,400 |
25 Aug 2022 | USD | 1.02 | 1.04 | 0.98 | 0.98 | 0.98 | -0.06 (-5.77%) | 339,300 |
24 Aug 2022 | USD | 1.02 | 1.08 | 1 | 1.04 | 1.04 | +0.05 (+5.05%) | 194,400 |
23 Aug 2022 | USD | 1.08 | 1.1 | 0.99 | 0.99 | 0.99 | -0.09 (-8.33%) | 647,900 |
22 Aug 2022 | USD | 1.1 | 1.19 | 1.08 | 1.08 | 1.08 | -0.07 (-6.09%) | 227,400 |
19 Aug 2022 | USD | 1.28 | 1.3 | 1.13 | 1.15 | 1.15 | -0.17 (-12.88%) | 1,082,000 |
18 Aug 2022 | USD | 1.29 | 1.42 | 1.24 | 1.32 | 1.32 | +0.07 (+5.60%) | 1,329,200 |
17 Aug 2022 | USD | 1.31 | 1.33 | 1.23 | 1.25 | 1.25 | -0.06 (-4.58%) | 222,400 |
16 Aug 2022 | USD | 1.45 | 1.45 | 1.3 | 1.31 | 1.31 | -0.11 (-7.75%) | 236,000 |
15 Aug 2022 | USD | 1.34 | 1.46 | 1.3 | 1.42 | 1.42 | +0.04 (+2.90%) | 248,900 |