Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | USD | 1.16 | 1.34 | 1 | 1.04 | 192.4 | -0.12 (-10.34%) | 1,448,600 |
6 Oct 2022 | USD | 0.916 | 1.2 | 0.901 | 1.16 | 214.6 | +0.238 (+25.81%) | 1,836,400 |
5 Oct 2022 | USD | 0.88 | 0.94 | 0.85 | 0.922 | 170.57 | +0.06 (+6.96%) | 515,600 |
4 Oct 2022 | USD | 0.89 | 0.913 | 0.841 | 0.862 | 159.47 | +0.016 (+1.89%) | 341,000 |
3 Oct 2022 | USD | 0.83 | 0.926 | 0.811 | 0.846 | 156.51 | +0.036 (+4.44%) | 757,100 |
30 Sep 2022 | USD | 0.791 | 0.84 | 0.76 | 0.81 | 149.85 | +0.05 (+6.58%) | 676,600 |
29 Sep 2022 | USD | 0.81 | 0.82 | 0.753 | 0.76 | 140.6 | -0.049 (-6.06%) | 349,200 |
28 Sep 2022 | USD | 0.78 | 0.815 | 0.78 | 0.809 | 149.665 | +0.029 (+3.72%) | 308,700 |
27 Sep 2022 | USD | 0.82 | 0.828 | 0.731 | 0.78 | 144.3 | +0.021 (+2.77%) | 579,100 |
26 Sep 2022 | USD | 0.77 | 0.88 | 0.74 | 0.759 | 140.415 | +0.039 (+5.42%) | 1,272,300 |
23 Sep 2022 | USD | 0.711 | 0.73 | 0.7 | 0.72 | 133.2 | +0.007 (+0.98%) | 380,300 |
22 Sep 2022 | USD | 0.71 | 0.749 | 0.71 | 0.713 | 131.905 | -0.036 (-4.81%) | 381,100 |
21 Sep 2022 | USD | 0.807 | 0.83 | 0.73 | 0.749 | 138.565 | -0.101 (-11.88%) | 907,700 |
20 Sep 2022 | USD | 0.91 | 0.91 | 0.825 | 0.85 | 157.25 | -0.05 (-5.56%) | 660,900 |
19 Sep 2022 | USD | 0.95 | 0.951 | 0.9 | 0.9 | 166.5 | -0.04 (-4.26%) | 510,800 |
16 Sep 2022 | USD | 1.04 | 1.04 | 0.912 | 0.94 | 173.9 | -0.1 (-9.62%) | 682,900 |
15 Sep 2022 | USD | 0.976 | 1.07 | 0.951 | 1.04 | 192.4 | +0.074 (+7.66%) | 1,746,500 |
14 Sep 2022 | USD | 0.98 | 0.99 | 0.91 | 0.966 | 178.71 | -0.024 (-2.42%) | 1,567,400 |
13 Sep 2022 | USD | 1.14 | 1.17 | 0.976 | 0.99 | 183.15 | -0.12 (-10.81%) | 3,987,100 |
12 Sep 2022 | USD | 1.8 | 1.98 | 1.04 | 1.11 | 205.35 | -0.48 (-30.19%) | 9,763,400 |
9 Sep 2022 | USD | 1.4 | 2.08 | 1.36 | 1.59 | 294.15 | +0.23 (+16.91%) | 10,977,100 |
8 Sep 2022 | USD | 1.32 | 1.41 | 1.26 | 1.36 | 251.6 | +0.04 (+3.03%) | 323,000 |
7 Sep 2022 | USD | 1.37 | 1.39 | 1.25 | 1.32 | 244.2 | -0.06 (-4.35%) | 520,300 |
6 Sep 2022 | USD | 1.44 | 1.5 | 1.36 | 1.38 | 255.3 | -0.06 (-4.17%) | 445,400 |
2 Sep 2022 | USD | 1.6 | 1.62 | 1.4 | 1.44 | 266.4 | -0.15 (-9.43%) | 581,500 |
1 Sep 2022 | USD | 1.68 | 1.72 | 1.53 | 1.59 | 294.15 | -0.13 (-7.56%) | 990,700 |
31 Aug 2022 | USD | 1.7 | 1.8 | 1.65 | 1.72 | 318.2 | -0.05 (-2.82%) | 609,400 |
30 Aug 2022 | USD | 2.13 | 2.21 | 1.65 | 1.77 | 327.45 | -0.29 (-14.08%) | 4,644,200 |
29 Aug 2022 | USD | 1.76 | 2.16 | 1.76 | 2.06 | 381.1 | +0.17 (+8.99%) | 1,282,500 |
26 Aug 2022 | USD | 2.21 | 2.25 | 1.76 | 1.89 | 349.65 | -0.21 (-10%) | 4,015,000 |