Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2022 | USD | 0.812 | 0.812 | 0.788 | 0.8 | 0.8 | +0.02 (+2.56%) | 399,800 |
17 Oct 2022 | USD | 0.85 | 0.85 | 0.78 | 0.78 | 0.78 | -0.061 (-7.25%) | 783,200 |
14 Oct 2022 | USD | 0.824 | 0.849 | 0.781 | 0.841 | 0.841 | +0.041 (+5.13%) | 747,700 |
13 Oct 2022 | USD | 0.8 | 0.815 | 0.77 | 0.8 | 0.8 | -0.02 (-2.44%) | 1,240,500 |
12 Oct 2022 | USD | 0.82 | 0.86 | 0.81 | 0.82 | 0.82 | -0.013 (-1.56%) | 630,100 |
11 Oct 2022 | USD | 0.83 | 0.848 | 0.83 | 0.833 | 0.833 | -0.007 (-0.83%) | 431,200 |
10 Oct 2022 | USD | 0.92 | 0.92 | 0.82 | 0.84 | 0.84 | -0.074 (-8.10%) | 833,400 |
7 Oct 2022 | USD | 0.885 | 0.914 | 0.8 | 0.914 | 0.914 | +0.026 (+2.93%) | 1,759,200 |
6 Oct 2022 | USD | 0.9 | 0.92 | 0.888 | 0.888 | 0.888 | -0.014 (-1.55%) | 367,700 |
5 Oct 2022 | USD | 0.9 | 0.93 | 0.89 | 0.902 | 0.902 | -0.003 (-0.33%) | 574,000 |
4 Oct 2022 | USD | 0.953 | 0.969 | 0.895 | 0.905 | 0.905 | -0.025 (-2.69%) | 974,200 |
3 Oct 2022 | USD | 0.88 | 0.94 | 0.88 | 0.93 | 0.93 | +0.04 (+4.49%) | 395,200 |
30 Sep 2022 | USD | 0.9 | 0.945 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 603,900 |
29 Sep 2022 | USD | 0.944 | 0.96 | 0.9 | 0.9 | 0.9 | -0.05 (-5.26%) | 431,700 |
28 Sep 2022 | USD | 0.908 | 0.978 | 0.908 | 0.95 | 0.95 | +0.036 (+3.94%) | 596,300 |
27 Sep 2022 | USD | 0.95 | 0.97 | 0.906 | 0.914 | 0.914 | -0.016 (-1.72%) | 625,300 |
26 Sep 2022 | USD | 0.91 | 0.949 | 0.9 | 0.93 | 0.93 | +0.01 (+1.09%) | 755,900 |
23 Sep 2022 | USD | 0.91 | 0.939 | 0.87 | 0.92 | 0.92 | +0.009 (+0.99%) | 1,151,700 |
22 Sep 2022 | USD | 0.988 | 0.989 | 0.9 | 0.911 | 0.911 | -0.079 (-7.98%) | 1,840,600 |
21 Sep 2022 | USD | 1.02 | 1.04 | 0.975 | 0.99 | 0.99 | -0.04 (-3.88%) | 1,517,200 |
20 Sep 2022 | USD | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 1,054,900 |
19 Sep 2022 | USD | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 1,149,200 |
16 Sep 2022 | USD | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -0.08 (-7.08%) | 2,248,900 |
15 Sep 2022 | USD | 1.06 | 1.14 | 1.06 | 1.13 | 1.13 | +0.07 (+6.60%) | 1,503,500 |
14 Sep 2022 | USD | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 1,826,700 |
13 Sep 2022 | USD | 1.17 | 1.19 | 1.11 | 1.11 | 1.11 | -0.11 (-9.02%) | 1,532,400 |
12 Sep 2022 | USD | 1.2 | 1.28 | 1.2 | 1.22 | 1.22 | +0.05 (+4.27%) | 2,406,400 |
9 Sep 2022 | USD | 1.1 | 1.19 | 1.09 | 1.17 | 1.17 | +0.08 (+7.34%) | 914,700 |
8 Sep 2022 | USD | 1.07 | 1.11 | 1.05 | 1.09 | 1.09 | 0.0 (0.0%) | 769,100 |
7 Sep 2022 | USD | 1.07 | 1.105 | 1.06 | 1.09 | 1.09 | 0.0 (0.0%) | 720,100 |