Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2022 | USD | 0.621 | 0.625 | 0.563 | 0.575 | 0.575 | -0.081 (-12.35%) | 17,500 |
27 Sep 2022 | USD | 0.697 | 0.697 | 0.652 | 0.656 | 0.656 | -0.035 (-5.07%) | 17,200 |
26 Sep 2022 | USD | 0.694 | 0.694 | 0.691 | 0.691 | 0.691 | +0.019 (+2.83%) | 1,600 |
23 Sep 2022 | USD | 0.679 | 0.679 | 0.672 | 0.672 | 0.672 | -0.048 (-6.67%) | 5,100 |
22 Sep 2022 | USD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | +0.039 (+5.73%) | 2,000 |
21 Sep 2022 | USD | 0.681 | 0.681 | 0.681 | 0.681 | 0.681 | +0.023 (+3.50%) | 300 |
20 Sep 2022 | USD | 0.715 | 0.715 | 0.645 | 0.658 | 0.658 | -0.042 (-6%) | 15,400 |
19 Sep 2022 | USD | 0.69 | 0.7 | 0.678 | 0.7 | 0.7 | -0.02 (-2.78%) | 13,100 |
16 Sep 2022 | USD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.001 (-0.14%) | 600 |
15 Sep 2022 | USD | 0.721 | 0.721 | 0.721 | 0.721 | 0.721 | 0.0 (0.0%) | 0 |
14 Sep 2022 | USD | 0.718 | 0.721 | 0.718 | 0.721 | 0.721 | -0.001 (-0.14%) | 2,300 |
13 Sep 2022 | USD | 0.759 | 0.759 | 0.722 | 0.722 | 0.722 | -0.038 (-5%) | 500 |
12 Sep 2022 | USD | 0.743 | 0.76 | 0.743 | 0.76 | 0.76 | -0.004 (-0.52%) | 13,100 |
9 Sep 2022 | USD | 0.771 | 0.771 | 0.74 | 0.764 | 0.764 | +0.03 (+4.09%) | 9,200 |
8 Sep 2022 | USD | 0.77 | 0.771 | 0.719 | 0.734 | 0.734 | -0.038 (-4.92%) | 11,900 |
7 Sep 2022 | USD | 0.764 | 0.822 | 0.764 | 0.772 | 0.772 | -0.071 (-8.42%) | 26,300 |
6 Sep 2022 | USD | 0.84 | 0.85 | 0.836 | 0.843 | 0.843 | +0.034 (+4.20%) | 10,400 |
2 Sep 2022 | USD | 0.809 | 0.809 | 0.809 | 0.809 | 0.809 | +0.014 (+1.76%) | 1,700 |
1 Sep 2022 | USD | 0.799 | 0.799 | 0.78 | 0.795 | 0.795 | +0.023 (+2.98%) | 11,300 |
31 Aug 2022 | USD | 0.79 | 0.79 | 0.772 | 0.772 | 0.772 | -0.008 (-1.03%) | 2,700 |
30 Aug 2022 | USD | 0.773 | 0.78 | 0.773 | 0.78 | 0.78 | -0.009 (-1.14%) | 14,300 |
29 Aug 2022 | USD | 0.789 | 0.789 | 0.789 | 0.789 | 0.789 | +0.009 (+1.15%) | 500 |
26 Aug 2022 | USD | 0.799 | 0.799 | 0.78 | 0.78 | 0.78 | -0.069 (-8.13%) | 6,600 |
25 Aug 2022 | USD | 0.8 | 0.849 | 0.8 | 0.849 | 0.849 | +0.049 (+6.13%) | 17,900 |
24 Aug 2022 | USD | 0.786 | 0.8 | 0.786 | 0.8 | 0.8 | -0.02 (-2.44%) | 1,700 |
23 Aug 2022 | USD | 0.843 | 0.843 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 2,400 |
22 Aug 2022 | USD | 0.811 | 0.82 | 0.811 | 0.82 | 0.82 | -0.01 (-1.20%) | 1,000 |
19 Aug 2022 | USD | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | -0.049 (-5.57%) | 4,900 |
18 Aug 2022 | USD | 0.88 | 0.89 | 0.87 | 0.879 | 0.879 | -0.002 (-0.23%) | 11,500 |
17 Aug 2022 | USD | 0.881 | 0.881 | 0.881 | 0.881 | 0.881 | 0.0 (0.0%) | 0 |