Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | USD | 0.63 | 0.67 | 0.62 | 0.63 | 0.63 | -0.05 (-7.35%) | 43,800 |
1 Sep 2022 | USD | 0.62 | 0.68 | 0.62 | 0.68 | 0.68 | +0.03 (+4.62%) | 4,900 |
31 Aug 2022 | USD | 0.62 | 0.68 | 0.62 | 0.65 | 0.65 | +0.02 (+3.17%) | 24,700 |
30 Aug 2022 | USD | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | +0.02 (+3.28%) | 12,500 |
29 Aug 2022 | USD | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -0.03 (-4.69%) | 48,200 |
26 Aug 2022 | USD | 0.68 | 0.69 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 40,400 |
25 Aug 2022 | USD | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 30,300 |
24 Aug 2022 | USD | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | +0.04 (+6.56%) | 64,200 |
23 Aug 2022 | USD | 0.7 | 0.73 | 0.6 | 0.61 | 0.61 | -0.09 (-12.86%) | 139,900 |
22 Aug 2022 | USD | 0.7 | 0.7 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 12,100 |
19 Aug 2022 | USD | 0.7 | 0.73 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 25,000 |
18 Aug 2022 | USD | 0.74 | 0.75 | 0.68 | 0.69 | 0.69 | -0.05 (-6.76%) | 101,000 |
17 Aug 2022 | USD | 0.77 | 0.8 | 0.71 | 0.74 | 0.74 | -0.03 (-3.90%) | 116,000 |
16 Aug 2022 | USD | 0.8 | 0.84 | 0.77 | 0.77 | 0.77 | -0.06 (-7.23%) | 66,700 |
15 Aug 2022 | USD | 0.84 | 0.84 | 0.78 | 0.83 | 0.83 | +0.05 (+6.41%) | 50,500 |
12 Aug 2022 | USD | 0.82 | 0.83 | 0.78 | 0.78 | 0.78 | -0.06 (-7.14%) | 114,000 |
11 Aug 2022 | USD | 0.89 | 0.89 | 0.81 | 0.84 | 0.84 | +0.04 (+5%) | 146,000 |
10 Aug 2022 | USD | 0.81 | 0.88 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 48,200 |
9 Aug 2022 | USD | 0.81 | 0.82 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 11,700 |
8 Aug 2022 | USD | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 12,600 |
5 Aug 2022 | USD | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 35,300 |
4 Aug 2022 | USD | 0.81 | 0.82 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 17,800 |
3 Aug 2022 | USD | 0.81 | 0.82 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 25,500 |
2 Aug 2022 | USD | 0.78 | 0.82 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 10,600 |
1 Aug 2022 | USD | 0.79 | 0.81 | 0.78 | 0.81 | 0.81 | +0.02 (+2.53%) | 23,800 |
29 Jul 2022 | USD | 0.78 | 0.79 | 0.76 | 0.79 | 0.79 | +0.03 (+3.95%) | 46,800 |
28 Jul 2022 | USD | 0.74 | 0.78 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 21,800 |
27 Jul 2022 | USD | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 20,600 |
26 Jul 2022 | USD | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 16,400 |
25 Jul 2022 | USD | 0.77 | 0.77 | 0.72 | 0.74 | 0.74 | -0.04 (-5.13%) | 59,300 |