Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 0.539 | 0.542 | 0.5 | 0.513 | 7.695 | -0.026 (-4.82%) | 194,800 |
22 Sep 2022 | USD | 0.543 | 0.55 | 0.5 | 0.539 | 8.085 | -0.022 (-3.92%) | 505,700 |
21 Sep 2022 | USD | 0.56 | 0.603 | 0.542 | 0.561 | 8.415 | -0.019 (-3.28%) | 217,800 |
20 Sep 2022 | USD | 0.599 | 0.599 | 0.55 | 0.58 | 8.7 | -0.001 (-0.17%) | 363,700 |
19 Sep 2022 | USD | 0.619 | 0.627 | 0.58 | 0.581 | 8.715 | -0.056 (-8.79%) | 263,200 |
16 Sep 2022 | USD | 0.627 | 0.646 | 0.58 | 0.637 | 9.555 | 0.0 (0.0%) | 235,000 |
15 Sep 2022 | USD | 0.629 | 0.64 | 0.55 | 0.637 | 9.555 | +0.008 (+1.27%) | 517,700 |
14 Sep 2022 | USD | 0.622 | 0.648 | 0.61 | 0.629 | 9.435 | +0.009 (+1.45%) | 167,700 |
13 Sep 2022 | USD | 0.65 | 0.658 | 0.62 | 0.62 | 9.3 | -0.035 (-5.34%) | 165,700 |
12 Sep 2022 | USD | 0.65 | 0.674 | 0.63 | 0.655 | 9.825 | -0.015 (-2.24%) | 268,400 |
9 Sep 2022 | USD | 0.643 | 0.678 | 0.626 | 0.67 | 10.05 | +0.032 (+5.02%) | 250,500 |
8 Sep 2022 | USD | 0.643 | 0.69 | 0.63 | 0.638 | 9.57 | -0.022 (-3.33%) | 388,600 |
7 Sep 2022 | USD | 0.65 | 0.662 | 0.61 | 0.66 | 9.9 | -0.022 (-3.23%) | 385,500 |
6 Sep 2022 | USD | 0.65 | 0.682 | 0.581 | 0.682 | 10.23 | +0.034 (+5.25%) | 750,300 |
2 Sep 2022 | USD | 0.64 | 0.657 | 0.602 | 0.648 | 9.72 | -0.012 (-1.82%) | 204,800 |
1 Sep 2022 | USD | 0.64 | 0.66 | 0.561 | 0.66 | 9.9 | +0.02 (+3.13%) | 486,700 |
31 Aug 2022 | USD | 0.62 | 0.668 | 0.618 | 0.64 | 9.6 | -0.021 (-3.18%) | 138,300 |
30 Aug 2022 | USD | 0.704 | 0.713 | 0.61 | 0.661 | 9.915 | -0.034 (-4.89%) | 493,000 |
29 Aug 2022 | USD | 0.662 | 0.7 | 0.657 | 0.695 | 10.425 | -0.035 (-4.79%) | 390,200 |
26 Aug 2022 | USD | 0.738 | 0.76 | 0.69 | 0.73 | 10.95 | -0.002 (-0.27%) | 178,100 |
25 Aug 2022 | USD | 0.742 | 0.776 | 0.712 | 0.732 | 10.98 | +0.004 (+0.55%) | 226,300 |
24 Aug 2022 | USD | 0.749 | 0.76 | 0.712 | 0.728 | 10.92 | -0.002 (-0.27%) | 141,600 |
23 Aug 2022 | USD | 0.716 | 0.77 | 0.712 | 0.73 | 10.95 | -0.018 (-2.41%) | 410,300 |
22 Aug 2022 | USD | 0.78 | 0.78 | 0.728 | 0.748 | 11.22 | -0.092 (-10.95%) | 298,000 |
19 Aug 2022 | USD | 0.8 | 0.88 | 0.726 | 0.84 | 12.6 | +0.03 (+3.70%) | 652,100 |
18 Aug 2022 | USD | 0.845 | 0.863 | 0.772 | 0.81 | 12.15 | -0.05 (-5.81%) | 369,200 |
17 Aug 2022 | USD | 0.853 | 0.879 | 0.803 | 0.86 | 12.9 | -0.006 (-0.69%) | 723,500 |
16 Aug 2022 | USD | 0.84 | 0.891 | 0.79 | 0.866 | 12.99 | +0.037 (+4.46%) | 507,800 |
15 Aug 2022 | USD | 0.85 | 0.95 | 0.81 | 0.829 | 12.435 | +0.029 (+3.63%) | 653,200 |
12 Aug 2022 | USD | 0.78 | 0.82 | 0.73 | 0.8 | 12 | +0.021 (+2.70%) | 603,800 |