Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.675 | 0.7241 | 0.6662 | 0.67 | 0.67 | -0.005 (-0.73%) | 15,744,852 |
11 Sep 2022 | USD | 0.6892 | 0.6952 | 0.6672 | 0.6749 | 0.6749 | -0.014 (-2.07%) | 8,338,716 |
10 Sep 2022 | USD | 0.6736 | 0.6906 | 0.6711 | 0.6892 | 0.6892 | +0.016 (+2.35%) | 11,430,536 |
9 Sep 2022 | USD | 0.6178 | 0.6769 | 0.6174 | 0.6734 | 0.6734 | +0.056 (+9.00%) | 11,730,369 |
8 Sep 2022 | USD | 0.6178 | 0.6203 | 0.6003 | 0.6178 | 0.6178 | +0 (+0.02%) | 9,132,931 |
7 Sep 2022 | USD | 0.5972 | 0.6252 | 0.5923 | 0.6177 | 0.6177 | +0.02 (+3.42%) | 10,162,379 |
6 Sep 2022 | USD | 0.6607 | 0.689 | 0.5972 | 0.5973 | 0.5973 | -0.063 (-9.60%) | 14,692,641 |
5 Sep 2022 | USD | 0.6756 | 0.6785 | 0.6487 | 0.6607 | 0.6607 | -0.015 (-2.21%) | 6,406,532 |
4 Sep 2022 | USD | 0.6398 | 0.6759 | 0.6387 | 0.6756 | 0.6756 | +0.036 (+5.58%) | 5,733,482 |
3 Sep 2022 | USD | 0.6378 | 0.6418 | 0.634 | 0.6399 | 0.6399 | +0.002 (+0.34%) | 4,363,901 |
2 Sep 2022 | USD | 0.652 | 0.6621 | 0.6323 | 0.6377 | 0.6377 | -0.014 (-2.19%) | 6,873,334 |
1 Sep 2022 | USD | 0.6643 | 0.6677 | 0.6353 | 0.652 | 0.652 | -0.012 (-1.84%) | 8,216,026 |
31 Aug 2022 | USD | 0.7008 | 0.7166 | 0.6628 | 0.6642 | 0.6642 | -0.037 (-5.22%) | 10,300,166 |
30 Aug 2022 | USD | 0.6848 | 0.7169 | 0.6797 | 0.7008 | 0.7008 | +0.016 (+2.35%) | 14,056,594 |
29 Aug 2022 | USD | 0.6332 | 0.6848 | 0.6274 | 0.6847 | 0.6847 | +0.051 (+8.12%) | 10,449,923 |
28 Aug 2022 | USD | 0.6415 | 0.6572 | 0.6332 | 0.6333 | 0.6333 | -0.008 (-1.26%) | 9,074,950 |
27 Aug 2022 | USD | 0.6442 | 0.6568 | 0.6342 | 0.6414 | 0.6414 | -0.003 (-0.48%) | 9,359,556 |
26 Aug 2022 | USD | 0.7258 | 0.7277 | 0.641 | 0.6445 | 0.6445 | -0.081 (-11.20%) | 14,068,305 |
25 Aug 2022 | USD | 0.7222 | 0.7407 | 0.7175 | 0.7258 | 0.7258 | +0.004 (+0.50%) | 7,965,189 |
24 Aug 2022 | USD | 0.7128 | 0.736 | 0.6941 | 0.7222 | 0.7222 | +0.009 (+1.32%) | 10,953,102 |
23 Aug 2022 | USD | 0.6954 | 0.7146 | 0.6803 | 0.7128 | 0.7128 | +0.017 (+2.50%) | 8,251,718 |
22 Aug 2022 | USD | 0.7156 | 0.7156 | 0.6718 | 0.6954 | 0.6954 | -0.02 (-2.81%) | 9,576,039 |
21 Aug 2022 | USD | 0.6912 | 0.7242 | 0.6862 | 0.7155 | 0.7155 | +0.024 (+3.52%) | 10,352,877 |
20 Aug 2022 | USD | 0.6784 | 0.7822 | 0.678 | 0.6912 | 0.6912 | +0.013 (+1.89%) | 42,761,184 |
19 Aug 2022 | USD | 0.7377 | 0.7377 | 0.6759 | 0.6784 | 0.6784 | -0.059 (-8.03%) | 14,554,792 |
18 Aug 2022 | USD | 0.7874 | 0.7992 | 0.7376 | 0.7376 | 0.7376 | -0.05 (-6.34%) | 11,498,327 |
17 Aug 2022 | USD | 0.8465 | 0.8772 | 0.7848 | 0.7875 | 0.7875 | -0.059 (-6.97%) | 17,089,671 |
16 Aug 2022 | USD | 0.8391 | 0.8589 | 0.8324 | 0.8465 | 0.8465 | +0.007 (+0.88%) | 12,881,091 |
15 Aug 2022 | USD | 0.8563 | 0.8795 | 0.8299 | 0.8391 | 0.8391 | -0.017 (-2.01%) | 16,591,847 |
14 Aug 2022 | USD | 0.9092 | 0.9302 | 0.8553 | 0.8563 | 0.8563 | -0.053 (-5.81%) | 17,720,475 |