Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2022 | USD | 0.67 | 0.68 | 0.647 | 0.671 | 0.671 | -0.003 (-0.45%) | 43,600 |
21 Oct 2022 | USD | 0.68 | 0.68 | 0.635 | 0.674 | 0.674 | +0.015 (+2.28%) | 70,900 |
20 Oct 2022 | USD | 0.685 | 0.69 | 0.659 | 0.659 | 0.659 | +0.007 (+1.07%) | 49,300 |
19 Oct 2022 | USD | 0.68 | 0.7 | 0.651 | 0.652 | 0.652 | -0.044 (-6.32%) | 62,800 |
18 Oct 2022 | USD | 0.68 | 0.697 | 0.675 | 0.696 | 0.696 | +0.021 (+3.11%) | 87,900 |
17 Oct 2022 | USD | 0.667 | 0.696 | 0.65 | 0.675 | 0.675 | +0.047 (+7.48%) | 221,700 |
14 Oct 2022 | USD | 0.692 | 0.712 | 0.623 | 0.628 | 0.628 | -0.043 (-6.41%) | 485,400 |
13 Oct 2022 | USD | 0.621 | 0.761 | 0.62 | 0.671 | 0.671 | +0.011 (+1.67%) | 660,500 |
12 Oct 2022 | USD | 0.64 | 0.672 | 0.63 | 0.66 | 0.66 | +0.019 (+2.96%) | 62,200 |
11 Oct 2022 | USD | 0.673 | 0.673 | 0.623 | 0.641 | 0.641 | -0.022 (-3.32%) | 61,800 |
10 Oct 2022 | USD | 0.74 | 0.74 | 0.656 | 0.663 | 0.663 | -0.052 (-7.27%) | 39,600 |
7 Oct 2022 | USD | 0.893 | 0.9 | 0.7 | 0.715 | 0.715 | -0.172 (-19.39%) | 249,400 |
6 Oct 2022 | USD | 0.72 | 0.893 | 0.69 | 0.887 | 0.887 | +0.172 (+24.06%) | 402,200 |
5 Oct 2022 | USD | 0.694 | 0.72 | 0.673 | 0.715 | 0.715 | +0.001 (+0.14%) | 50,900 |
4 Oct 2022 | USD | 0.708 | 0.739 | 0.679 | 0.714 | 0.714 | +0.023 (+3.33%) | 98,600 |
3 Oct 2022 | USD | 0.72 | 0.728 | 0.67 | 0.691 | 0.691 | +0.02 (+2.98%) | 23,700 |
30 Sep 2022 | USD | 0.679 | 0.7 | 0.665 | 0.671 | 0.671 | -0.001 (-0.15%) | 62,200 |
29 Sep 2022 | USD | 0.737 | 0.737 | 0.665 | 0.672 | 0.672 | -0.066 (-8.94%) | 65,000 |
28 Sep 2022 | USD | 0.69 | 0.738 | 0.69 | 0.738 | 0.738 | +0.051 (+7.42%) | 160,200 |
27 Sep 2022 | USD | 0.689 | 0.71 | 0.665 | 0.687 | 0.687 | +0.017 (+2.54%) | 59,200 |
26 Sep 2022 | USD | 0.686 | 0.738 | 0.67 | 0.67 | 0.67 | -0.027 (-3.87%) | 72,900 |
23 Sep 2022 | USD | 0.677 | 0.702 | 0.662 | 0.697 | 0.697 | -0.001 (-0.14%) | 111,000 |
22 Sep 2022 | USD | 0.753 | 0.775 | 0.698 | 0.698 | 0.698 | -0.061 (-8.04%) | 127,100 |
21 Sep 2022 | USD | 0.77 | 0.819 | 0.759 | 0.759 | 0.759 | -0.021 (-2.69%) | 191,500 |
20 Sep 2022 | USD | 0.799 | 0.815 | 0.77 | 0.78 | 0.78 | -0.019 (-2.38%) | 66,500 |
19 Sep 2022 | USD | 0.773 | 0.808 | 0.773 | 0.799 | 0.799 | +0.003 (+0.38%) | 89,700 |
16 Sep 2022 | USD | 0.84 | 0.84 | 0.79 | 0.796 | 0.796 | -0.063 (-7.33%) | 343,800 |
15 Sep 2022 | USD | 0.9 | 0.9 | 0.844 | 0.859 | 0.859 | +0.002 (+0.23%) | 232,900 |
14 Sep 2022 | USD | 0.804 | 0.86 | 0.78 | 0.857 | 0.857 | +0.059 (+7.39%) | 287,200 |
13 Sep 2022 | USD | 0.82 | 0.842 | 0.798 | 0.798 | 0.798 | -0.063 (-7.32%) | 47,900 |