Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | USD | 0.708 | 0.712 | 0.65 | 0.659 | 0.659 | -0.014 (-2.08%) | 34,600 |
12 Sep 2022 | USD | 0.729 | 0.738 | 0.673 | 0.673 | 0.673 | -0.028 (-3.99%) | 25,400 |
9 Sep 2022 | USD | 0.68 | 0.72 | 0.67 | 0.701 | 0.701 | +0.021 (+3.09%) | 56,600 |
8 Sep 2022 | USD | 0.705 | 0.709 | 0.68 | 0.68 | 0.68 | -0.05 (-6.85%) | 15,700 |
7 Sep 2022 | USD | 0.761 | 0.761 | 0.678 | 0.73 | 0.73 | +0.013 (+1.81%) | 51,900 |
6 Sep 2022 | USD | 0.75 | 0.75 | 0.674 | 0.717 | 0.717 | -0.004 (-0.55%) | 31,700 |
2 Sep 2022 | USD | 0.675 | 0.753 | 0.675 | 0.721 | 0.721 | +0.039 (+5.72%) | 41,800 |
1 Sep 2022 | USD | 0.7 | 0.711 | 0.64 | 0.682 | 0.682 | -0.038 (-5.28%) | 75,100 |
31 Aug 2022 | USD | 0.772 | 0.772 | 0.7 | 0.72 | 0.72 | -0.03 (-4%) | 13,100 |
30 Aug 2022 | USD | 0.78 | 0.837 | 0.735 | 0.75 | 0.75 | +0.062 (+9.01%) | 175,900 |
29 Aug 2022 | USD | 0.668 | 0.688 | 0.64 | 0.688 | 0.688 | +0.002 (+0.29%) | 17,300 |
26 Aug 2022 | USD | 0.682 | 0.702 | 0.674 | 0.686 | 0.686 | -0.015 (-2.14%) | 74,700 |
25 Aug 2022 | USD | 0.715 | 0.716 | 0.689 | 0.701 | 0.701 | -0.009 (-1.27%) | 47,100 |
24 Aug 2022 | USD | 0.652 | 0.788 | 0.606 | 0.71 | 0.71 | +0.081 (+12.88%) | 79,900 |
23 Aug 2022 | USD | 0.673 | 0.691 | 0.622 | 0.629 | 0.629 | -0.041 (-6.12%) | 50,700 |
22 Aug 2022 | USD | 0.745 | 0.766 | 0.65 | 0.67 | 0.67 | -0.082 (-10.90%) | 86,200 |
19 Aug 2022 | USD | 0.83 | 0.83 | 0.71 | 0.752 | 0.752 | -0.085 (-10.16%) | 95,300 |
18 Aug 2022 | USD | 0.85 | 0.865 | 0.738 | 0.837 | 0.837 | +0.015 (+1.82%) | 55,400 |
17 Aug 2022 | USD | 0.973 | 0.98 | 0.812 | 0.822 | 0.822 | -0.118 (-12.55%) | 152,000 |
16 Aug 2022 | USD | 0.78 | 0.94 | 0.738 | 0.94 | 0.94 | +0.19 (+25.33%) | 304,800 |
15 Aug 2022 | USD | 0.558 | 0.757 | 0.558 | 0.75 | 0.75 | +0.184 (+32.51%) | 160,200 |
12 Aug 2022 | USD | 0.576 | 0.58 | 0.541 | 0.566 | 0.566 | -0.003 (-0.53%) | 12,100 |
11 Aug 2022 | USD | 0.529 | 0.569 | 0.529 | 0.569 | 0.569 | +0.039 (+7.36%) | 94,700 |
10 Aug 2022 | USD | 0.45 | 0.55 | 0.45 | 0.53 | 0.53 | +0.08 (+17.78%) | 108,800 |
9 Aug 2022 | USD | 0.445 | 0.45 | 0.444 | 0.45 | 0.45 | +0.005 (+1.12%) | 11,400 |
8 Aug 2022 | USD | 0.45 | 0.465 | 0.426 | 0.445 | 0.445 | +0.001 (+0.23%) | 13,800 |
5 Aug 2022 | USD | 0.423 | 0.453 | 0.405 | 0.444 | 0.444 | -0.013 (-2.84%) | 19,400 |
4 Aug 2022 | USD | 0.459 | 0.459 | 0.438 | 0.457 | 0.457 | +0.007 (+1.56%) | 19,800 |
3 Aug 2022 | USD | 0.464 | 0.464 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 22,900 |
2 Aug 2022 | USD | 0.423 | 0.45 | 0.407 | 0.45 | 0.45 | 0.0 (0.0%) | 47,800 |