Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | USD | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | -0.01 (-1.75%) | 49,700 |
11 Oct 2022 | USD | 0.62 | 0.62 | 0.56 | 0.57 | 0.57 | -0.05 (-8.06%) | 54,700 |
10 Oct 2022 | USD | 0.62 | 0.62 | 0.59 | 0.62 | 0.62 | 0.0 (0.0%) | 73,600 |
7 Oct 2022 | USD | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 24,100 |
6 Oct 2022 | USD | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | +0.02 (+3.28%) | 63,300 |
5 Oct 2022 | USD | 0.7 | 0.7 | 0.61 | 0.61 | 0.61 | -0.09 (-12.86%) | 146,100 |
4 Oct 2022 | USD | 0.72 | 0.77 | 0.7 | 0.7 | 0.7 | +0.01 (+1.45%) | 105,200 |
3 Oct 2022 | USD | 0.67 | 0.83 | 0.64 | 0.69 | 0.69 | +0.05 (+7.81%) | 202,700 |
30 Sep 2022 | USD | 0.64 | 0.66 | 0.62 | 0.64 | 0.64 | +0.03 (+4.92%) | 61,500 |
29 Sep 2022 | USD | 0.66 | 0.66 | 0.6 | 0.61 | 0.61 | -0.05 (-7.58%) | 107,000 |
28 Sep 2022 | USD | 0.65 | 0.7 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 76,600 |
27 Sep 2022 | USD | 0.72 | 0.74 | 0.67 | 0.67 | 0.67 | -0.03 (-4.29%) | 56,600 |
26 Sep 2022 | USD | 0.73 | 0.75 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 13,400 |
23 Sep 2022 | USD | 0.79 | 0.79 | 0.7 | 0.71 | 0.71 | -0.07 (-8.97%) | 89,800 |
22 Sep 2022 | USD | 0.81 | 0.82 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 22,300 |
21 Sep 2022 | USD | 0.81 | 0.85 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 14,200 |
20 Sep 2022 | USD | 0.84 | 0.87 | 0.78 | 0.81 | 0.81 | -0.05 (-5.81%) | 156,800 |
19 Sep 2022 | USD | 0.86 | 0.89 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 42,600 |
16 Sep 2022 | USD | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 63,500 |
15 Sep 2022 | USD | 0.86 | 0.9 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 77,500 |
14 Sep 2022 | USD | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 31,700 |
13 Sep 2022 | USD | 0.89 | 0.92 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 68,100 |
12 Sep 2022 | USD | 0.9 | 0.96 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 123,500 |
9 Sep 2022 | USD | 0.89 | 0.97 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 113,800 |
8 Sep 2022 | USD | 0.97 | 0.98 | 0.9 | 0.91 | 0.91 | -0.04 (-4.21%) | 206,600 |
7 Sep 2022 | USD | 0.96 | 1.01 | 0.92 | 0.95 | 0.95 | -0.04 (-4.04%) | 214,000 |
6 Sep 2022 | USD | 0.96 | 1.03 | 0.96 | 0.99 | 0.99 | -0.02 (-1.98%) | 66,600 |
2 Sep 2022 | USD | 1 | 1.02 | 0.97 | 1.01 | 1.01 | 0.0 (0.0%) | 68,300 |
1 Sep 2022 | USD | 1 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 63,900 |
31 Aug 2022 | USD | 1.1 | 1.11 | 1.01 | 1.01 | 1.01 | -0.08 (-7.34%) | 98,100 |