Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 0.75 | 0.75 | 0.7 | 0.71 | 7.1 | -0.01 (-1.39%) | 29,800 |
15 Sep 2022 | USD | 0.7 | 0.77 | 0.7 | 0.72 | 7.2 | -0.01 (-1.37%) | 74,500 |
14 Sep 2022 | USD | 0.79 | 0.79 | 0.71 | 0.73 | 7.3 | -0.01 (-1.35%) | 80,000 |
13 Sep 2022 | USD | 0.75 | 0.75 | 0.7 | 0.74 | 7.4 | 0.0 (0.0%) | 31,700 |
12 Sep 2022 | USD | 0.74 | 0.75 | 0.72 | 0.74 | 7.4 | -0.01 (-1.33%) | 21,100 |
9 Sep 2022 | USD | 0.8 | 0.8 | 0.69 | 0.75 | 7.5 | +0.01 (+1.35%) | 153,400 |
8 Sep 2022 | USD | 0.71 | 0.86 | 0.63 | 0.74 | 7.4 | +0.06 (+8.82%) | 621,300 |
7 Sep 2022 | USD | 0.79 | 0.79 | 0.66 | 0.68 | 6.8 | -0.03 (-4.23%) | 73,000 |
6 Sep 2022 | USD | 0.71 | 0.75 | 0.7 | 0.71 | 7.1 | 0.0 (0.0%) | 40,700 |
2 Sep 2022 | USD | 0.71 | 0.73 | 0.7 | 0.71 | 7.1 | 0.0 (0.0%) | 17,800 |
1 Sep 2022 | USD | 0.71 | 0.76 | 0.7 | 0.71 | 7.1 | -0.04 (-5.33%) | 55,800 |
31 Aug 2022 | USD | 0.75 | 0.76 | 0.72 | 0.75 | 7.5 | 0.0 (0.0%) | 22,700 |
30 Aug 2022 | USD | 0.82 | 0.82 | 0.71 | 0.75 | 7.5 | -0.03 (-3.85%) | 64,400 |
29 Aug 2022 | USD | 0.74 | 0.79 | 0.71 | 0.78 | 7.8 | +0.04 (+5.41%) | 188,000 |
26 Aug 2022 | USD | 0.8 | 0.8 | 0.74 | 0.74 | 7.4 | -0.02 (-2.63%) | 49,100 |
25 Aug 2022 | USD | 0.77 | 0.81 | 0.68 | 0.76 | 7.6 | -0.03 (-3.80%) | 197,400 |
24 Aug 2022 | USD | 0.82 | 0.82 | 0.76 | 0.79 | 7.9 | -0.05 (-5.95%) | 288,400 |
23 Aug 2022 | USD | 0.87 | 0.89 | 0.81 | 0.84 | 8.4 | -0.08 (-8.70%) | 414,100 |
22 Aug 2022 | USD | 0.82 | 1.19 | 0.8 | 0.92 | 9.2 | +0.07 (+8.24%) | 4,341,200 |
19 Aug 2022 | USD | 0.83 | 0.86 | 0.82 | 0.85 | 8.5 | +0.01 (+1.19%) | 16,400 |
18 Aug 2022 | USD | 0.87 | 0.87 | 0.8 | 0.84 | 8.4 | 0.0 (0.0%) | 80,200 |
17 Aug 2022 | USD | 0.86 | 0.87 | 0.84 | 0.84 | 8.4 | -0.03 (-3.45%) | 41,600 |
16 Aug 2022 | USD | 0.85 | 0.88 | 0.83 | 0.87 | 8.7 | -0.01 (-1.14%) | 124,400 |
15 Aug 2022 | USD | 0.92 | 0.93 | 0.88 | 0.88 | 8.8 | -0.02 (-2.22%) | 57,800 |
12 Aug 2022 | USD | 0.86 | 0.92 | 0.86 | 0.9 | 9 | +0.01 (+1.12%) | 89,200 |
11 Aug 2022 | USD | 0.94 | 0.94 | 0.87 | 0.89 | 8.9 | -0.05 (-5.32%) | 91,600 |
10 Aug 2022 | USD | 0.96 | 0.96 | 0.88 | 0.94 | 9.4 | +0.02 (+2.17%) | 118,000 |
9 Aug 2022 | USD | 1 | 1.01 | 0.91 | 0.92 | 9.2 | -0.08 (-8%) | 114,900 |
8 Aug 2022 | USD | 0.91 | 1.04 | 0.9 | 1 | 10 | +0.05 (+5.26%) | 609,700 |
5 Aug 2022 | USD | 0.92 | 1.3 | 0.87 | 0.95 | 9.5 | +0.03 (+3.26%) | 2,843,800 |