Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2022 | USD | 0.74 | 0.8195 | 0.6974 | 0.8168 | 24.504 | +0.083 (+11.30%) | 1,482,815 |
30 Sep 2022 | USD | 0.8018 | 0.8385 | 0.7173 | 0.7339 | 22.017 | -0.078 (-9.63%) | 1,355,622 |
29 Sep 2022 | USD | 0.91 | 0.9295 | 0.8101 | 0.8121 | 24.363 | -0.138 (-14.52%) | 1,150,006 |
28 Sep 2022 | USD | 0.8698 | 0.9786 | 0.8501 | 0.9501 | 28.503 | +0.089 (+10.28%) | 901,013 |
27 Sep 2022 | USD | 0.8992 | 0.9148 | 0.8444 | 0.8615 | 25.845 | -0.013 (-1.54%) | 418,257 |
26 Sep 2022 | USD | 0.826 | 0.945 | 0.8181 | 0.875 | 26.25 | +0.046 (+5.52%) | 664,624 |
23 Sep 2022 | USD | 0.88 | 0.9031 | 0.823 | 0.8292 | 24.876 | -0.061 (-6.89%) | 570,710 |
22 Sep 2022 | USD | 0.93 | 0.959 | 0.8831 | 0.8906 | 26.718 | -0.043 (-4.66%) | 736,581 |
21 Sep 2022 | USD | 0.999 | 1 | 0.93 | 0.9341 | 28.023 | -0.027 (-2.81%) | 709,166 |
20 Sep 2022 | USD | 0.9184 | 1.01 | 0.91 | 0.9611 | 28.833 | +0.032 (+3.44%) | 1,460,731 |
19 Sep 2022 | USD | 0.9895 | 1 | 0.9205 | 0.9291 | 27.873 | -0.06 (-6.10%) | 1,499,848 |
16 Sep 2022 | USD | 1.06 | 1.06 | 0.98 | 0.9895 | 29.685 | -0.09 (-8.38%) | 982,655 |
15 Sep 2022 | USD | 1.1 | 1.14 | 1.07 | 1.08 | 32.4 | -0.02 (-1.82%) | 409,025 |
14 Sep 2022 | USD | 1.17 | 1.18 | 1.09 | 1.1 | 33 | -0.06 (-5.17%) | 522,728 |
13 Sep 2022 | USD | 1.21 | 1.225 | 1.16 | 1.16 | 34.8 | -0.12 (-9.38%) | 453,018 |
12 Sep 2022 | USD | 1.3 | 1.33 | 1.26 | 1.28 | 38.4 | -0.01 (-0.78%) | 295,993 |
9 Sep 2022 | USD | 1.22 | 1.32 | 1.2 | 1.29 | 38.7 | +0.07 (+5.74%) | 560,475 |
8 Sep 2022 | USD | 1.22 | 1.24 | 1.2 | 1.22 | 36.6 | -0.01 (-0.81%) | 339,530 |
7 Sep 2022 | USD | 1.22 | 1.25 | 1.2 | 1.23 | 36.9 | 0.0 (0.0%) | 280,009 |
6 Sep 2022 | USD | 1.21 | 1.26 | 1.2 | 1.23 | 36.9 | +0.02 (+1.65%) | 203,293 |
2 Sep 2022 | USD | 1.27 | 1.28 | 1.21 | 1.21 | 36.3 | -0.04 (-3.20%) | 242,517 |
1 Sep 2022 | USD | 1.27 | 1.27 | 1.2 | 1.25 | 37.5 | -0.05 (-3.85%) | 299,538 |
31 Aug 2022 | USD | 1.25 | 1.3 | 1.24 | 1.3 | 39 | +0.03 (+2.36%) | 331,671 |
30 Aug 2022 | USD | 1.29 | 1.31 | 1.23 | 1.27 | 38.1 | +0.01 (+0.79%) | 256,676 |
29 Aug 2022 | USD | 1.26 | 1.3189 | 1.25 | 1.26 | 37.8 | -0.01 (-0.79%) | 233,313 |
26 Aug 2022 | USD | 1.33 | 1.37 | 1.26 | 1.27 | 38.1 | -0.07 (-5.22%) | 347,749 |
25 Aug 2022 | USD | 1.37 | 1.39 | 1.32 | 1.34 | 40.2 | -0.01 (-0.74%) | 324,406 |
24 Aug 2022 | USD | 1.35 | 1.4 | 1.33 | 1.35 | 40.5 | +0.02 (+1.50%) | 314,996 |
23 Aug 2022 | USD | 1.38 | 1.41 | 1.33 | 1.33 | 39.9 | -0.03 (-2.21%) | 229,727 |
22 Aug 2022 | USD | 1.43 | 1.43 | 1.36 | 1.36 | 40.8 | -0.09 (-6.21%) | 287,932 |