Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2022 | USD | 0.66 | 0.67 | 0.62 | 0.637 | 0.637 | +0.011 (+1.76%) | 468,000 |
25 Oct 2022 | USD | 0.647 | 0.744 | 0.595 | 0.626 | 0.626 | -0.026 (-3.99%) | 980,300 |
24 Oct 2022 | USD | 0.652 | 0.7 | 0.632 | 0.652 | 0.652 | +0.026 (+4.15%) | 1,162,600 |
21 Oct 2022 | USD | 0.593 | 0.64 | 0.56 | 0.626 | 0.626 | +0.104 (+19.92%) | 860,000 |
20 Oct 2022 | USD | 0.681 | 0.71 | 0.52 | 0.522 | 0.522 | -0.165 (-24.02%) | 957,500 |
19 Oct 2022 | USD | 0.57 | 0.71 | 0.569 | 0.687 | 0.687 | +0.118 (+20.74%) | 636,900 |
18 Oct 2022 | USD | 0.51 | 0.58 | 0.51 | 0.569 | 0.569 | +0.065 (+12.90%) | 647,600 |
17 Oct 2022 | USD | 0.517 | 0.548 | 0.496 | 0.504 | 0.504 | -0.016 (-3.08%) | 564,000 |
14 Oct 2022 | USD | 0.54 | 0.543 | 0.511 | 0.52 | 0.52 | -0.023 (-4.24%) | 395,800 |
13 Oct 2022 | USD | 0.56 | 0.61 | 0.532 | 0.543 | 0.543 | -0.053 (-8.89%) | 469,200 |
12 Oct 2022 | USD | 0.516 | 0.615 | 0.5 | 0.596 | 0.596 | +0.096 (+19.20%) | 1,091,700 |
11 Oct 2022 | USD | 0.597 | 0.597 | 0.491 | 0.5 | 0.5 | +0.02 (+4.17%) | 807,000 |
10 Oct 2022 | USD | 0.575 | 0.58 | 0.471 | 0.48 | 0.48 | -0.114 (-19.19%) | 722,400 |
7 Oct 2022 | USD | 0.66 | 0.67 | 0.58 | 0.594 | 0.594 | -0.066 (-10.00%) | 526,000 |
6 Oct 2022 | USD | 0.677 | 0.705 | 0.66 | 0.66 | 0.66 | -0.031 (-4.49%) | 486,800 |
5 Oct 2022 | USD | 0.74 | 0.766 | 0.68 | 0.691 | 0.691 | -0.075 (-9.79%) | 568,800 |
4 Oct 2022 | USD | 0.74 | 0.783 | 0.71 | 0.766 | 0.766 | +0.028 (+3.79%) | 572,800 |
3 Oct 2022 | USD | 0.706 | 0.75 | 0.682 | 0.738 | 0.738 | +0.028 (+3.94%) | 530,300 |
30 Sep 2022 | USD | 0.777 | 0.812 | 0.71 | 0.71 | 0.71 | -0.079 (-10.01%) | 728,300 |
29 Sep 2022 | USD | 0.856 | 0.897 | 0.77 | 0.789 | 0.789 | -0.08 (-9.21%) | 381,600 |
28 Sep 2022 | USD | 0.87 | 0.93 | 0.831 | 0.869 | 0.869 | +0.008 (+0.93%) | 946,600 |
27 Sep 2022 | USD | 0.89 | 0.96 | 0.83 | 0.861 | 0.861 | -0.041 (-4.55%) | 340,400 |
26 Sep 2022 | USD | 0.88 | 0.97 | 0.88 | 0.902 | 0.902 | +0.022 (+2.50%) | 384,000 |
23 Sep 2022 | USD | 0.886 | 0.907 | 0.862 | 0.88 | 0.88 | -0.011 (-1.23%) | 450,700 |
22 Sep 2022 | USD | 0.9 | 0.92 | 0.85 | 0.891 | 0.891 | -0.009 (-1.00%) | 1,009,500 |
21 Sep 2022 | USD | 1 | 1 | 0.9 | 0.9 | 0.9 | -0.094 (-9.46%) | 609,300 |
20 Sep 2022 | USD | 1.1 | 1.1 | 0.971 | 0.994 | 0.994 | -0.146 (-12.81%) | 611,800 |
19 Sep 2022 | USD | 1.11 | 1.14 | 1.09 | 1.14 | 1.14 | +0.01 (+0.88%) | 525,600 |
16 Sep 2022 | USD | 1.1 | 1.13 | 0.98 | 1.13 | 1.13 | +0.03 (+2.73%) | 1,821,600 |
15 Sep 2022 | USD | 1.11 | 1.13 | 1.06 | 1.1 | 1.1 | 0.0 (0.0%) | 588,800 |