Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2022 | USD | 0.68 | 0.7 | 0.67 | 0.7 | 10.5 | +0.015 (+2.19%) | 26,400 |
19 Sep 2022 | USD | 0.69 | 0.713 | 0.67 | 0.685 | 10.275 | -0.013 (-1.86%) | 129,200 |
16 Sep 2022 | USD | 0.684 | 0.72 | 0.684 | 0.698 | 10.47 | -0.002 (-0.29%) | 26,500 |
15 Sep 2022 | USD | 0.67 | 0.72 | 0.67 | 0.7 | 10.5 | 0.0 (0.0%) | 47,400 |
14 Sep 2022 | USD | 0.691 | 0.737 | 0.651 | 0.7 | 10.5 | 0.0 (0.0%) | 54,800 |
13 Sep 2022 | USD | 0.66 | 0.7 | 0.5 | 0.7 | 10.5 | +0.01 (+1.45%) | 150,900 |
12 Sep 2022 | USD | 0.631 | 0.695 | 0.631 | 0.69 | 10.35 | +0.03 (+4.55%) | 68,100 |
9 Sep 2022 | USD | 0.62 | 0.665 | 0.595 | 0.66 | 9.9 | +0.027 (+4.27%) | 42,000 |
8 Sep 2022 | USD | 0.616 | 0.65 | 0.595 | 0.633 | 9.495 | +0.023 (+3.77%) | 61,600 |
7 Sep 2022 | USD | 0.64 | 0.641 | 0.6 | 0.61 | 9.15 | -0.02 (-3.17%) | 54,200 |
6 Sep 2022 | USD | 0.605 | 0.76 | 0.571 | 0.63 | 9.45 | +0.028 (+4.65%) | 308,700 |
2 Sep 2022 | USD | 0.64 | 0.66 | 0.59 | 0.602 | 9.03 | -0.043 (-6.67%) | 128,000 |
1 Sep 2022 | USD | 0.64 | 0.672 | 0.64 | 0.645 | 9.675 | -0.009 (-1.38%) | 43,200 |
31 Aug 2022 | USD | 0.666 | 0.69 | 0.64 | 0.654 | 9.81 | -0.066 (-9.17%) | 125,700 |
30 Aug 2022 | USD | 0.666 | 0.84 | 0.64 | 0.72 | 10.8 | +0.08 (+12.50%) | 1,214,000 |
29 Aug 2022 | USD | 0.665 | 0.665 | 0.602 | 0.64 | 9.6 | -0.01 (-1.54%) | 103,300 |
26 Aug 2022 | USD | 0.68 | 0.696 | 0.65 | 0.65 | 9.75 | -0.04 (-5.80%) | 60,700 |
25 Aug 2022 | USD | 0.715 | 0.715 | 0.67 | 0.69 | 10.35 | -0.007 (-1.00%) | 27,000 |
24 Aug 2022 | USD | 0.701 | 0.717 | 0.663 | 0.697 | 10.455 | -0.016 (-2.24%) | 61,300 |
23 Aug 2022 | USD | 0.701 | 0.74 | 0.701 | 0.713 | 10.695 | -0.014 (-1.93%) | 25,600 |
22 Aug 2022 | USD | 0.701 | 0.75 | 0.701 | 0.727 | 10.905 | +0.023 (+3.27%) | 12,400 |
19 Aug 2022 | USD | 0.74 | 0.75 | 0.704 | 0.704 | 10.56 | -0.032 (-4.35%) | 33,400 |
18 Aug 2022 | USD | 0.75 | 0.75 | 0.71 | 0.736 | 11.04 | -0.034 (-4.42%) | 54,200 |
17 Aug 2022 | USD | 0.76 | 0.77 | 0.75 | 0.77 | 11.55 | -0.009 (-1.16%) | 33,400 |
16 Aug 2022 | USD | 0.765 | 0.78 | 0.765 | 0.779 | 11.685 | -0.004 (-0.51%) | 27,300 |
15 Aug 2022 | USD | 0.775 | 0.81 | 0.77 | 0.783 | 11.745 | -0.008 (-1.01%) | 80,100 |
12 Aug 2022 | USD | 0.778 | 0.791 | 0.775 | 0.791 | 11.865 | +0.021 (+2.73%) | 16,000 |
11 Aug 2022 | USD | 0.809 | 0.809 | 0.77 | 0.77 | 11.55 | 0.0 (0.0%) | 42,800 |
10 Aug 2022 | USD | 0.755 | 0.781 | 0.755 | 0.77 | 11.55 | 0.0 (0.0%) | 15,900 |
9 Aug 2022 | USD | 0.76 | 0.796 | 0.75 | 0.77 | 11.55 | +0.01 (+1.32%) | 43,200 |