Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2022 | USD | 0.79 | 0.8 | 0.78 | 0.787 | 0.787 | -0.001 (-0.13%) | 382,000 |
30 Aug 2022 | USD | 0.85 | 0.87 | 0.785 | 0.788 | 0.788 | -0.079 (-9.11%) | 1,274,000 |
29 Aug 2022 | USD | 0.83 | 0.88 | 0.83 | 0.867 | 0.867 | +0.001 (+0.12%) | 991,600 |
26 Aug 2022 | USD | 0.908 | 0.91 | 0.86 | 0.866 | 0.866 | -0.029 (-3.24%) | 982,300 |
25 Aug 2022 | USD | 0.92 | 0.938 | 0.89 | 0.895 | 0.895 | -0.008 (-0.89%) | 880,300 |
24 Aug 2022 | USD | 0.9 | 0.925 | 0.89 | 0.903 | 0.903 | +0.018 (+2.03%) | 945,900 |
23 Aug 2022 | USD | 0.965 | 0.98 | 0.869 | 0.885 | 0.885 | -0.087 (-8.95%) | 2,434,800 |
22 Aug 2022 | USD | 1.01 | 1.03 | 0.965 | 0.972 | 0.972 | -0.048 (-4.71%) | 1,644,800 |
19 Aug 2022 | USD | 1.07 | 1.09 | 0.986 | 1.02 | 1.02 | -0.09 (-8.11%) | 3,264,000 |
18 Aug 2022 | USD | 1.12 | 1.14 | 1.07 | 1.11 | 1.11 | +0.02 (+1.83%) | 2,932,800 |
17 Aug 2022 | USD | 1.13 | 1.23 | 1.08 | 1.09 | 1.09 | -0.03 (-2.68%) | 5,725,900 |
16 Aug 2022 | USD | 1.08 | 1.3 | 1.05 | 1.12 | 1.12 | +0.04 (+3.70%) | 9,050,700 |
15 Aug 2022 | USD | 1.085 | 1.1 | 1.05 | 1.08 | 1.08 | -0.11 (-9.24%) | 2,098,500 |
12 Aug 2022 | USD | 1.13 | 1.2 | 1.13 | 1.19 | 1.19 | +0.07 (+6.25%) | 1,981,200 |
11 Aug 2022 | USD | 1.13 | 1.24 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 2,867,400 |
10 Aug 2022 | USD | 1.07 | 1.11 | 1.04 | 1.11 | 1.11 | +0.06 (+5.71%) | 2,268,600 |
9 Aug 2022 | USD | 1.08 | 1.09 | 1.01 | 1.05 | 1.05 | -0.04 (-3.67%) | 1,878,100 |
8 Aug 2022 | USD | 1.08 | 1.13 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 2,557,600 |
5 Aug 2022 | USD | 1.09 | 1.15 | 1.05 | 1.07 | 1.07 | -0.04 (-3.60%) | 2,244,700 |
4 Aug 2022 | USD | 1.09 | 1.19 | 1.06 | 1.11 | 1.11 | +0.01 (+0.91%) | 4,286,000 |
3 Aug 2022 | USD | 1.14 | 1.16 | 1.06 | 1.1 | 1.1 | -0.03 (-2.65%) | 4,538,300 |
2 Aug 2022 | USD | 1.14 | 1.35 | 1.11 | 1.13 | 1.13 | +0.05 (+4.63%) | 12,580,300 |
1 Aug 2022 | USD | 1.06 | 1.11 | 1 | 1.08 | 1.08 | -0.03 (-2.70%) | 5,709,500 |
29 Jul 2022 | USD | 1.22 | 1.26 | 1.04 | 1.11 | 1.11 | -0.24 (-17.78%) | 8,496,100 |
28 Jul 2022 | USD | 1.44 | 1.46 | 1.13 | 1.35 | 1.35 | +0.08 (+6.30%) | 34,994,100 |
27 Jul 2022 | USD | 0.908 | 1.78 | 0.908 | 1.27 | 1.27 | +0.386 (+43.67%) | 57,829,500 |
26 Jul 2022 | USD | 0.97 | 0.992 | 0.87 | 0.884 | 0.884 | -0.136 (-13.33%) | 1,636,200 |
25 Jul 2022 | USD | 0.99 | 1.11 | 0.96 | 1.02 | 1.02 | 0.0 (0.0%) | 1,247,500 |
22 Jul 2022 | USD | 1.09 | 1.09 | 0.98 | 1.02 | 1.02 | -0.07 (-6.42%) | 1,084,000 |
21 Jul 2022 | USD | 1.06 | 1.13 | 1.03 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,577,900 |