Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 0.72 | 0.74 | 0.69 | 0.73 | 7.3 | +0.02 (+2.82%) | 1,338,700 |
27 Oct 2022 | USD | 0.73 | 0.75 | 0.7 | 0.71 | 7.1 | 0.0 (0.0%) | 1,312,900 |
26 Oct 2022 | USD | 0.75 | 0.79 | 0.71 | 0.71 | 7.1 | -0.04 (-5.33%) | 1,760,600 |
25 Oct 2022 | USD | 0.77 | 0.8 | 0.75 | 0.75 | 7.5 | 0.0 (0.0%) | 865,000 |
24 Oct 2022 | USD | 0.8 | 0.81 | 0.74 | 0.75 | 7.5 | -0.05 (-6.25%) | 1,311,800 |
21 Oct 2022 | USD | 0.81 | 0.82 | 0.77 | 0.8 | 8 | 0.0 (0.0%) | 1,002,000 |
20 Oct 2022 | USD | 0.82 | 0.85 | 0.78 | 0.8 | 8 | -0.02 (-2.44%) | 959,200 |
19 Oct 2022 | USD | 0.86 | 0.88 | 0.8 | 0.82 | 8.2 | -0.06 (-6.82%) | 1,772,000 |
18 Oct 2022 | USD | 0.87 | 0.92 | 0.84 | 0.88 | 8.8 | +0.02 (+2.33%) | 1,754,800 |
17 Oct 2022 | USD | 0.83 | 0.88 | 0.81 | 0.86 | 8.6 | +0.05 (+6.17%) | 1,816,800 |
14 Oct 2022 | USD | 0.83 | 0.85 | 0.79 | 0.81 | 8.1 | -0.01 (-1.22%) | 2,786,500 |
13 Oct 2022 | USD | 0.81 | 0.83 | 0.78 | 0.82 | 8.2 | -0.01 (-1.20%) | 2,662,100 |
12 Oct 2022 | USD | 0.91 | 0.91 | 0.82 | 0.83 | 8.3 | -0.07 (-7.78%) | 4,385,600 |
11 Oct 2022 | USD | 1.02 | 1.06 | 0.85 | 0.9 | 9 | -0.24 (-21.05%) | 8,667,200 |
10 Oct 2022 | USD | 1.14 | 1.15 | 1.09 | 1.14 | 11.4 | 0.0 (0.0%) | 1,034,400 |
7 Oct 2022 | USD | 1.14 | 1.18 | 1.12 | 1.14 | 11.4 | -0.01 (-0.87%) | 1,567,800 |
6 Oct 2022 | USD | 1.14 | 1.18 | 1.13 | 1.15 | 11.5 | +0.01 (+0.88%) | 1,583,100 |
5 Oct 2022 | USD | 1.18 | 1.22 | 1.12 | 1.14 | 11.4 | -0.05 (-4.20%) | 1,441,100 |
4 Oct 2022 | USD | 1.22 | 1.25 | 1.17 | 1.19 | 11.9 | +0.01 (+0.85%) | 1,766,700 |
3 Oct 2022 | USD | 1.2 | 1.23 | 1.15 | 1.18 | 11.8 | 0.0 (0.0%) | 1,897,400 |
30 Sep 2022 | USD | 1.2 | 1.26 | 1.18 | 1.18 | 11.8 | -0.02 (-1.67%) | 1,409,700 |
29 Sep 2022 | USD | 1.18 | 1.22 | 1.15 | 1.2 | 12 | -0.02 (-1.64%) | 1,662,300 |
28 Sep 2022 | USD | 1.14 | 1.25 | 1.14 | 1.22 | 12.2 | +0.07 (+6.09%) | 1,622,500 |
27 Sep 2022 | USD | 1.17 | 1.2 | 1.13 | 1.15 | 11.5 | -0.01 (-0.86%) | 1,443,400 |
26 Sep 2022 | USD | 1.12 | 1.19 | 1.11 | 1.16 | 11.6 | +0.06 (+5.45%) | 1,890,400 |
23 Sep 2022 | USD | 1.12 | 1.14 | 1.07 | 1.1 | 11 | -0.06 (-5.17%) | 2,031,700 |
22 Sep 2022 | USD | 1.2 | 1.21 | 1.13 | 1.16 | 11.6 | -0.05 (-4.13%) | 3,684,500 |
21 Sep 2022 | USD | 1.23 | 1.28 | 1.2 | 1.21 | 12.1 | -0.03 (-2.42%) | 1,715,900 |
20 Sep 2022 | USD | 1.28 | 1.31 | 1.2 | 1.24 | 12.4 | -0.08 (-6.06%) | 2,628,200 |
19 Sep 2022 | USD | 1.24 | 1.33 | 1.2 | 1.32 | 13.2 | +0.08 (+6.45%) | 4,068,900 |