Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.857 | 0.88 | 0.833 | 0.861 | 0.861 | +0.021 (+2.50%) | 59,200 |
9 Sep 2022 | USD | 0.766 | 0.86 | 0.766 | 0.84 | 0.84 | +0.05 (+6.33%) | 112,600 |
8 Sep 2022 | USD | 0.765 | 0.838 | 0.765 | 0.79 | 0.79 | +0.005 (+0.64%) | 152,200 |
7 Sep 2022 | USD | 0.751 | 0.817 | 0.751 | 0.785 | 0.785 | +0.011 (+1.42%) | 29,600 |
6 Sep 2022 | USD | 0.82 | 0.861 | 0.765 | 0.774 | 0.774 | -0.062 (-7.42%) | 92,600 |
2 Sep 2022 | USD | 0.862 | 0.881 | 0.81 | 0.836 | 0.836 | -0.004 (-0.48%) | 65,500 |
1 Sep 2022 | USD | 0.85 | 0.881 | 0.8 | 0.84 | 0.84 | -0.04 (-4.55%) | 114,500 |
31 Aug 2022 | USD | 0.84 | 0.9 | 0.837 | 0.88 | 0.88 | +0.034 (+4.02%) | 113,900 |
30 Aug 2022 | USD | 0.833 | 0.9 | 0.833 | 0.846 | 0.846 | -0.046 (-5.16%) | 93,900 |
29 Aug 2022 | USD | 0.91 | 0.921 | 0.854 | 0.892 | 0.892 | +0.018 (+2.06%) | 155,300 |
26 Aug 2022 | USD | 0.897 | 0.928 | 0.85 | 0.874 | 0.874 | -0.026 (-2.89%) | 173,100 |
25 Aug 2022 | USD | 0.88 | 0.9 | 0.852 | 0.9 | 0.9 | +0.04 (+4.65%) | 124,100 |
24 Aug 2022 | USD | 0.84 | 0.89 | 0.823 | 0.86 | 0.86 | +0.04 (+4.88%) | 94,200 |
23 Aug 2022 | USD | 0.764 | 0.88 | 0.764 | 0.82 | 0.82 | -0.01 (-1.20%) | 236,700 |
22 Aug 2022 | USD | 0.96 | 0.98 | 0.83 | 0.83 | 0.83 | -0.12 (-12.63%) | 418,100 |
19 Aug 2022 | USD | 1.02 | 1.02 | 0.89 | 0.95 | 0.95 | -0.12 (-11.21%) | 125,200 |
18 Aug 2022 | USD | 1.22 | 1.22 | 1.05 | 1.07 | 1.07 | -0.12 (-10.08%) | 55,000 |
17 Aug 2022 | USD | 1.16 | 1.21 | 1.12 | 1.19 | 1.19 | -0.03 (-2.46%) | 92,800 |
16 Aug 2022 | USD | 1.26 | 1.26 | 1.093 | 1.22 | 1.22 | +0.02 (+1.67%) | 90,000 |
15 Aug 2022 | USD | 1.05 | 1.223 | 1.02 | 1.2 | 1.2 | +0.14 (+13.21%) | 189,300 |
12 Aug 2022 | USD | 0.95 | 1.07 | 0.95 | 1.06 | 1.06 | +0.095 (+9.84%) | 70,200 |
11 Aug 2022 | USD | 0.855 | 0.971 | 0.81 | 0.965 | 0.965 | +0.081 (+9.16%) | 130,300 |
10 Aug 2022 | USD | 0.83 | 0.898 | 0.79 | 0.884 | 0.884 | +0.069 (+8.47%) | 87,200 |
9 Aug 2022 | USD | 0.87 | 0.89 | 0.811 | 0.815 | 0.815 | -0.055 (-6.32%) | 93,600 |
8 Aug 2022 | USD | 0.848 | 0.873 | 0.79 | 0.87 | 0.87 | +0.081 (+10.27%) | 69,400 |
5 Aug 2022 | USD | 0.79 | 0.819 | 0.771 | 0.789 | 0.789 | -0.001 (-0.13%) | 24,800 |
4 Aug 2022 | USD | 0.887 | 0.9 | 0.79 | 0.79 | 0.79 | -0.08 (-9.20%) | 62,300 |
3 Aug 2022 | USD | 0.9 | 0.9 | 0.862 | 0.87 | 0.87 | +0.008 (+0.93%) | 60,900 |
2 Aug 2022 | USD | 0.78 | 0.863 | 0.755 | 0.862 | 0.862 | +0.082 (+10.51%) | 237,900 |
1 Aug 2022 | USD | 0.772 | 0.83 | 0.715 | 0.78 | 0.78 | +0.006 (+0.78%) | 208,900 |