Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 0.729 | 0.82 | 0.709 | 0.719 | 0.719 | -0.01 (-1.37%) | 48,700 |
15 Sep 2022 | USD | 0.689 | 0.729 | 0.662 | 0.729 | 0.729 | +0.02 (+2.82%) | 48,300 |
14 Sep 2022 | USD | 0.717 | 0.717 | 0.65 | 0.709 | 0.709 | -0.03 (-4.06%) | 470,700 |
13 Sep 2022 | USD | 0.7 | 0.753 | 0.7 | 0.739 | 0.739 | +0.034 (+4.82%) | 76,000 |
12 Sep 2022 | USD | 0.75 | 0.75 | 0.705 | 0.705 | 0.705 | +0.005 (+0.71%) | 14,300 |
9 Sep 2022 | USD | 0.79 | 0.79 | 0.7 | 0.7 | 0.7 | -0.06 (-7.89%) | 33,200 |
8 Sep 2022 | USD | 0.73 | 0.77 | 0.73 | 0.76 | 0.76 | 0.0 (0.0%) | 80,900 |
7 Sep 2022 | USD | 0.757 | 0.76 | 0.757 | 0.76 | 0.76 | +0.04 (+5.56%) | 3,000 |
6 Sep 2022 | USD | 0.75 | 0.75 | 0.695 | 0.72 | 0.72 | -0.03 (-4%) | 21,500 |
2 Sep 2022 | USD | 0.8 | 0.833 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 13,300 |
1 Sep 2022 | USD | 0.747 | 0.813 | 0.747 | 0.75 | 0.75 | 0.0 (0.0%) | 17,800 |
31 Aug 2022 | USD | 0.826 | 0.841 | 0.74 | 0.75 | 0.75 | -0.012 (-1.57%) | 62,200 |
30 Aug 2022 | USD | 0.85 | 0.85 | 0.762 | 0.762 | 0.762 | -0.097 (-11.29%) | 57,200 |
29 Aug 2022 | USD | 0.82 | 0.86 | 0.81 | 0.859 | 0.859 | +0.039 (+4.76%) | 30,300 |
26 Aug 2022 | USD | 0.936 | 0.936 | 0.82 | 0.82 | 0.82 | -0.075 (-8.38%) | 52,900 |
25 Aug 2022 | USD | 0.95 | 1 | 0.895 | 0.895 | 0.895 | -0.055 (-5.79%) | 17,200 |
24 Aug 2022 | USD | 1.06 | 1.06 | 0.95 | 0.95 | 0.95 | -0.06 (-5.94%) | 22,200 |
23 Aug 2022 | USD | 1.05 | 1.1 | 1.01 | 1.01 | 1.01 | +0.01 (+1%) | 5,400 |
22 Aug 2022 | USD | 1 | 1.028 | 0.95 | 1 | 1 | 0.0 (0.0%) | 3,900 |
19 Aug 2022 | USD | 1.06 | 1.06 | 1 | 1 | 1 | -0.1 (-9.09%) | 2,100 |
18 Aug 2022 | USD | 1.11 | 1.13 | 1.062 | 1.1 | 1.1 | -0.04 (-3.51%) | 12,100 |
17 Aug 2022 | USD | 1.11 | 1.15 | 1.08 | 1.14 | 1.14 | +0.03 (+2.70%) | 4,400 |
16 Aug 2022 | USD | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 8,100 |
15 Aug 2022 | USD | 1.06 | 1.2 | 1.057 | 1.11 | 1.11 | -0.09 (-7.50%) | 18,100 |
12 Aug 2022 | USD | 1.23 | 1.23 | 1.18 | 1.2 | 1.2 | -0.05 (-4%) | 62,900 |
11 Aug 2022 | USD | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | +0.026 (+2.12%) | 4,400 |
10 Aug 2022 | USD | 1.21 | 1.224 | 1.18 | 1.224 | 1.224 | +0.024 (+2%) | 2,600 |
9 Aug 2022 | USD | 1.35 | 1.35 | 1.2 | 1.2 | 1.2 | -0.067 (-5.29%) | 16,700 |
8 Aug 2022 | USD | 1.2 | 1.29 | 1.14 | 1.267 | 1.267 | +0.107 (+9.22%) | 11,500 |
5 Aug 2022 | USD | 1.2 | 1.2 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 4,800 |