Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 0.715 | 0.725 | 0.703 | 0.715 | 7.15 | +0.006 (+0.85%) | 147,000 |
8 Sep 2022 | USD | 0.7 | 0.73 | 0.7 | 0.709 | 7.09 | -0.021 (-2.88%) | 175,700 |
7 Sep 2022 | USD | 0.723 | 0.76 | 0.71 | 0.73 | 7.3 | +0.01 (+1.39%) | 203,200 |
6 Sep 2022 | USD | 0.77 | 0.799 | 0.71 | 0.72 | 7.2 | -0.023 (-3.10%) | 383,000 |
2 Sep 2022 | USD | 0.779 | 0.779 | 0.735 | 0.743 | 7.43 | -0.002 (-0.27%) | 86,300 |
1 Sep 2022 | USD | 0.75 | 0.785 | 0.733 | 0.745 | 7.45 | -0.02 (-2.61%) | 86,800 |
31 Aug 2022 | USD | 0.76 | 0.79 | 0.725 | 0.765 | 7.65 | +0.003 (+0.39%) | 137,300 |
30 Aug 2022 | USD | 0.785 | 0.81 | 0.76 | 0.762 | 7.62 | -0.052 (-6.39%) | 66,300 |
29 Aug 2022 | USD | 0.79 | 0.815 | 0.74 | 0.814 | 8.14 | +0.064 (+8.53%) | 220,700 |
26 Aug 2022 | USD | 0.786 | 0.806 | 0.74 | 0.75 | 7.5 | -0.065 (-7.98%) | 327,800 |
25 Aug 2022 | USD | 0.783 | 0.85 | 0.782 | 0.815 | 8.15 | +0.035 (+4.49%) | 387,300 |
24 Aug 2022 | USD | 0.814 | 0.825 | 0.78 | 0.78 | 7.8 | -0.033 (-4.06%) | 262,000 |
23 Aug 2022 | USD | 0.75 | 0.84 | 0.73 | 0.813 | 8.13 | +0.044 (+5.72%) | 1,008,100 |
22 Aug 2022 | USD | 0.79 | 0.79 | 0.747 | 0.769 | 7.69 | -0.031 (-3.88%) | 202,200 |
19 Aug 2022 | USD | 0.82 | 0.82 | 0.76 | 0.8 | 8 | -0.008 (-0.99%) | 270,500 |
18 Aug 2022 | USD | 0.794 | 0.843 | 0.78 | 0.808 | 8.08 | -0.008 (-0.98%) | 104,700 |
17 Aug 2022 | USD | 0.85 | 0.85 | 0.76 | 0.816 | 8.16 | -0.034 (-4.00%) | 340,200 |
16 Aug 2022 | USD | 0.88 | 0.919 | 0.85 | 0.85 | 8.5 | -0.036 (-4.06%) | 368,700 |
15 Aug 2022 | USD | 0.89 | 0.92 | 0.87 | 0.886 | 8.86 | -0.004 (-0.45%) | 629,300 |
12 Aug 2022 | USD | 0.8 | 0.899 | 0.783 | 0.89 | 8.9 | +0.138 (+18.35%) | 1,254,400 |
11 Aug 2022 | USD | 0.79 | 0.797 | 0.73 | 0.752 | 7.52 | +0.024 (+3.30%) | 615,100 |
10 Aug 2022 | USD | 0.71 | 0.74 | 0.7 | 0.728 | 7.28 | +0.033 (+4.75%) | 943,700 |
9 Aug 2022 | USD | 0.707 | 0.74 | 0.68 | 0.695 | 6.95 | -0.039 (-5.31%) | 325,200 |
8 Aug 2022 | USD | 0.72 | 0.76 | 0.687 | 0.734 | 7.34 | +0.034 (+4.86%) | 409,000 |
5 Aug 2022 | USD | 0.72 | 0.72 | 0.677 | 0.7 | 7 | +0.017 (+2.49%) | 173,000 |
4 Aug 2022 | USD | 0.685 | 0.7 | 0.666 | 0.683 | 6.83 | +0.006 (+0.89%) | 224,700 |
3 Aug 2022 | USD | 0.662 | 0.688 | 0.65 | 0.677 | 6.77 | 0.0 (0.0%) | 214,200 |
2 Aug 2022 | USD | 0.651 | 0.689 | 0.64 | 0.677 | 6.77 | +0.006 (+0.89%) | 257,900 |
1 Aug 2022 | USD | 0.69 | 0.7 | 0.65 | 0.671 | 6.71 | -0.033 (-4.69%) | 270,900 |
29 Jul 2022 | USD | 0.684 | 0.72 | 0.68 | 0.704 | 7.04 | -0.01 (-1.40%) | 276,400 |