Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 0.822 | 0.822 | 0.797 | 0.797 | 0.797 | -0.033 (-3.98%) | 1,400 |
27 Oct 2022 | USD | 0.825 | 0.83 | 0.821 | 0.83 | 0.83 | +0.037 (+4.67%) | 10,000 |
26 Oct 2022 | USD | 0.805 | 0.805 | 0.75 | 0.793 | 0.793 | +0.058 (+7.89%) | 3,300 |
25 Oct 2022 | USD | 0.74 | 0.798 | 0.735 | 0.735 | 0.735 | +0.018 (+2.51%) | 77,800 |
24 Oct 2022 | USD | 0.745 | 0.745 | 0.705 | 0.717 | 0.717 | -0.028 (-3.76%) | 29,400 |
21 Oct 2022 | USD | 0.77 | 0.77 | 0.71 | 0.745 | 0.745 | +0.03 (+4.20%) | 173,700 |
20 Oct 2022 | USD | 0.75 | 0.75 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 14,500 |
19 Oct 2022 | USD | 0.713 | 0.72 | 0.713 | 0.72 | 0.72 | -0.01 (-1.37%) | 7,000 |
18 Oct 2022 | USD | 0.74 | 0.74 | 0.7 | 0.73 | 0.73 | -0.01 (-1.35%) | 29,600 |
17 Oct 2022 | USD | 0.67 | 0.74 | 0.67 | 0.74 | 0.74 | +0.055 (+8.03%) | 11,800 |
14 Oct 2022 | USD | 0.75 | 0.75 | 0.685 | 0.685 | 0.685 | -0.06 (-8.05%) | 8,700 |
13 Oct 2022 | USD | 0.745 | 0.745 | 0.745 | 0.745 | 0.745 | 0.0 (0.0%) | 0 |
12 Oct 2022 | USD | 0.705 | 0.745 | 0.665 | 0.745 | 0.745 | +0.015 (+2.05%) | 10,800 |
11 Oct 2022 | USD | 0.738 | 0.738 | 0.73 | 0.73 | 0.73 | +0.02 (+2.82%) | 6,100 |
10 Oct 2022 | USD | 0.765 | 0.765 | 0.709 | 0.71 | 0.71 | -0.057 (-7.43%) | 14,600 |
7 Oct 2022 | USD | 0.81 | 0.81 | 0.735 | 0.767 | 0.767 | +0.044 (+6.09%) | 60,300 |
6 Oct 2022 | USD | 0.81 | 0.81 | 0.723 | 0.723 | 0.723 | -0.14 (-16.22%) | 37,800 |
5 Oct 2022 | USD | 0.821 | 0.863 | 0.821 | 0.863 | 0.863 | +0.018 (+2.13%) | 1,600 |
4 Oct 2022 | USD | 0.843 | 0.87 | 0.843 | 0.845 | 0.845 | +0.005 (+0.60%) | 83,300 |
3 Oct 2022 | USD | 0.83 | 0.85 | 0.81 | 0.84 | 0.84 | +0.03 (+3.70%) | 32,600 |
30 Sep 2022 | USD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.048 (-5.59%) | 200 |
29 Sep 2022 | USD | 0.873 | 0.873 | 0.854 | 0.858 | 0.858 | -0.044 (-4.88%) | 3,300 |
28 Sep 2022 | USD | 0.902 | 0.902 | 0.902 | 0.902 | 0.902 | 0.0 (0.0%) | 0 |
27 Sep 2022 | USD | 0.892 | 0.91 | 0.888 | 0.902 | 0.902 | +0.097 (+12.05%) | 71,000 |
26 Sep 2022 | USD | 0.715 | 0.805 | 0.715 | 0.805 | 0.805 | -0.045 (-5.29%) | 81,600 |
23 Sep 2022 | USD | 0.884 | 0.904 | 0.85 | 0.85 | 0.85 | -0.038 (-4.28%) | 117,600 |
22 Sep 2022 | USD | 0.86 | 0.903 | 0.86 | 0.888 | 0.888 | -0.038 (-4.10%) | 16,400 |
21 Sep 2022 | USD | 0.926 | 0.926 | 0.926 | 0.926 | 0.926 | 0.0 (0.0%) | 0 |
20 Sep 2022 | USD | 0.9 | 0.94 | 0.9 | 0.926 | 0.926 | -0.014 (-1.49%) | 5,600 |
19 Sep 2022 | USD | 0.94 | 0.955 | 0.94 | 0.94 | 0.94 | +0.002 (+0.21%) | 15,200 |