Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | USD | 0.6 | 0.63 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 13,400 |
1 Sep 2022 | USD | 0.66 | 0.66 | 0.61 | 0.63 | 0.63 | -0.06 (-8.70%) | 7,200 |
31 Aug 2022 | USD | 0.68 | 0.7 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 20,000 |
30 Aug 2022 | USD | 0.71 | 0.71 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 12,200 |
29 Aug 2022 | USD | 0.68 | 0.7 | 0.68 | 0.7 | 0.7 | -0.01 (-1.41%) | 21,000 |
26 Aug 2022 | USD | 0.76 | 0.76 | 0.7 | 0.71 | 0.71 | -0.05 (-6.58%) | 79,900 |
25 Aug 2022 | USD | 0.7 | 0.78 | 0.69 | 0.76 | 0.76 | +0.08 (+11.76%) | 62,200 |
24 Aug 2022 | USD | 0.66 | 0.7 | 0.66 | 0.68 | 0.68 | +0.11 (+19.30%) | 45,800 |
23 Aug 2022 | USD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.03 (+5.56%) | 3,700 |
22 Aug 2022 | USD | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 9,200 |
19 Aug 2022 | USD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 1,600 |
18 Aug 2022 | USD | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -0.03 (-4.92%) | 39,200 |
17 Aug 2022 | USD | 0.57 | 0.61 | 0.57 | 0.61 | 0.61 | +0.02 (+3.39%) | 2,900 |
16 Aug 2022 | USD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 37,700 |
15 Aug 2022 | USD | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | +0.04 (+7.41%) | 29,500 |
12 Aug 2022 | USD | 0.48 | 0.54 | 0.45 | 0.54 | 0.54 | +0.08 (+17.39%) | 210,400 |
11 Aug 2022 | USD | 0.5 | 0.52 | 0.46 | 0.46 | 0.46 | -0.09 (-16.36%) | 1,170,700 |
10 Aug 2022 | USD | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 41,300 |
9 Aug 2022 | USD | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 25,700 |
8 Aug 2022 | USD | 0.62 | 0.62 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 55,400 |
5 Aug 2022 | USD | 0.6 | 0.6 | 0.57 | 0.6 | 0.6 | -0.01 (-1.64%) | 17,000 |
4 Aug 2022 | USD | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -0.03 (-4.69%) | 37,800 |
3 Aug 2022 | USD | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -0.04 (-5.88%) | 5,100 |
2 Aug 2022 | USD | 0.62 | 0.68 | 0.61 | 0.68 | 0.68 | +0.08 (+13.33%) | 52,900 |
1 Aug 2022 | USD | 0.62 | 0.63 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 37,700 |
29 Jul 2022 | USD | 0.6 | 0.65 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 31,900 |
28 Jul 2022 | USD | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | +0.04 (+7.02%) | 17,100 |
27 Jul 2022 | USD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 12,700 |
26 Jul 2022 | USD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 20,900 |
25 Jul 2022 | USD | 0.6 | 0.6 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 21,500 |