Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2022 | USD | 0.78 | 0.848 | 0.78 | 0.811 | 0.811 | +0.054 (+7.13%) | 7,500 |
20 Sep 2022 | USD | 0.65 | 0.757 | 0.65 | 0.757 | 0.757 | +0.012 (+1.61%) | 4,900 |
19 Sep 2022 | USD | 0.8 | 0.8 | 0.63 | 0.745 | 0.745 | +0.008 (+1.09%) | 52,400 |
16 Sep 2022 | USD | 0.65 | 0.82 | 0.65 | 0.737 | 0.737 | +0.089 (+13.73%) | 50,700 |
15 Sep 2022 | USD | 0.697 | 0.702 | 0.648 | 0.648 | 0.648 | -0.052 (-7.43%) | 34,800 |
14 Sep 2022 | USD | 0.68 | 0.74 | 0.68 | 0.7 | 0.7 | -0.01 (-1.41%) | 15,400 |
13 Sep 2022 | USD | 0.77 | 0.77 | 0.7 | 0.71 | 0.71 | -0.06 (-7.79%) | 31,600 |
12 Sep 2022 | USD | 0.737 | 0.77 | 0.63 | 0.77 | 0.77 | +0.056 (+7.84%) | 30,300 |
9 Sep 2022 | USD | 1.01 | 1.01 | 0.714 | 0.714 | 0.714 | -0.017 (-2.33%) | 22,600 |
8 Sep 2022 | USD | 0.739 | 0.75 | 0.712 | 0.731 | 0.731 | -0.054 (-6.88%) | 12,800 |
7 Sep 2022 | USD | 0.795 | 0.795 | 0.75 | 0.785 | 0.785 | +0.012 (+1.55%) | 18,100 |
6 Sep 2022 | USD | 0.846 | 0.95 | 0.773 | 0.773 | 0.773 | -0.078 (-9.17%) | 18,200 |
2 Sep 2022 | USD | 0.82 | 1.11 | 0.82 | 0.851 | 0.851 | +0.041 (+5.06%) | 20,900 |
1 Sep 2022 | USD | 0.844 | 0.86 | 0.803 | 0.81 | 0.81 | -0.043 (-5.04%) | 17,300 |
31 Aug 2022 | USD | 0.908 | 0.91 | 0.852 | 0.853 | 0.853 | -0.087 (-9.26%) | 17,100 |
30 Aug 2022 | USD | 0.971 | 1 | 0.93 | 0.94 | 0.94 | -0.06 (-6%) | 3,300 |
29 Aug 2022 | USD | 1.01 | 1.04 | 1 | 1 | 1 | -0.02 (-1.96%) | 8,100 |
26 Aug 2022 | USD | 0.9 | 1.06 | 0.9 | 1.02 | 1.02 | -0.04 (-3.77%) | 12,900 |
25 Aug 2022 | USD | 1.01 | 1.082 | 1.01 | 1.06 | 1.06 | +0.003 (+0.28%) | 9,300 |
24 Aug 2022 | USD | 1 | 1.063 | 0.92 | 1.057 | 1.057 | +0.038 (+3.73%) | 6,500 |
23 Aug 2022 | USD | 1 | 1.05 | 1 | 1.019 | 1.019 | +0.043 (+4.41%) | 15,600 |
22 Aug 2022 | USD | 0.936 | 0.993 | 0.91 | 0.976 | 0.976 | +0.022 (+2.31%) | 21,500 |
19 Aug 2022 | USD | 0.9 | 0.99 | 0.9 | 0.954 | 0.954 | +0.003 (+0.32%) | 1,800 |
18 Aug 2022 | USD | 0.93 | 0.951 | 0.93 | 0.951 | 0.951 | +0.021 (+2.26%) | 1,000 |
17 Aug 2022 | USD | 0.957 | 0.957 | 0.921 | 0.93 | 0.93 | +0.01 (+1.09%) | 33,100 |
16 Aug 2022 | USD | 0.978 | 1.02 | 0.92 | 0.92 | 0.92 | -0.08 (-8%) | 62,100 |
15 Aug 2022 | USD | 1.03 | 1.05 | 0.9 | 1 | 1 | -0.014 (-1.38%) | 23,600 |
12 Aug 2022 | USD | 1.03 | 1.05 | 1.014 | 1.014 | 1.014 | +0.004 (+0.40%) | 3,300 |
11 Aug 2022 | USD | 1.05 | 1.34 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 13,800 |
10 Aug 2022 | USD | 1.003 | 1.37 | 1 | 1.05 | 1.05 | +0.049 (+4.90%) | 10,800 |