Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2022 | USD | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | +0.03 (+2.65%) | 43,200 |
17 Oct 2022 | USD | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 80,400 |
14 Oct 2022 | USD | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 15,100 |
13 Oct 2022 | USD | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | +0.01 (+0.88%) | 54,700 |
12 Oct 2022 | USD | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 52,800 |
11 Oct 2022 | USD | 1.16 | 1.188 | 1.13 | 1.13 | 1.13 | -0.04 (-3.42%) | 31,300 |
10 Oct 2022 | USD | 1.17 | 1.2 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 26,900 |
7 Oct 2022 | USD | 1.21 | 1.21 | 1.175 | 1.18 | 1.18 | -0.035 (-2.88%) | 27,200 |
6 Oct 2022 | USD | 1.24 | 1.24 | 1.207 | 1.215 | 1.215 | +0.005 (+0.41%) | 16,200 |
5 Oct 2022 | USD | 1.2 | 1.24 | 1.19 | 1.21 | 1.21 | -0.01 (-0.82%) | 58,000 |
4 Oct 2022 | USD | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | +0.015 (+1.24%) | 36,100 |
3 Oct 2022 | USD | 1.18 | 1.22 | 1.17 | 1.205 | 1.205 | +0.035 (+2.99%) | 42,500 |
30 Sep 2022 | USD | 1.16 | 1.211 | 1.16 | 1.17 | 1.17 | -0.007 (-0.59%) | 16,200 |
29 Sep 2022 | USD | 1.16 | 1.185 | 1.152 | 1.177 | 1.177 | +0.007 (+0.60%) | 17,500 |
28 Sep 2022 | USD | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 105,300 |
27 Sep 2022 | USD | 1.19 | 1.21 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 59,900 |
26 Sep 2022 | USD | 1.2 | 1.22 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 40,200 |
23 Sep 2022 | USD | 1.2 | 1.23 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 70,400 |
22 Sep 2022 | USD | 1.25 | 1.25 | 1.214 | 1.22 | 1.22 | -0.04 (-3.17%) | 92,000 |
21 Sep 2022 | USD | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 71,900 |
20 Sep 2022 | USD | 1.26 | 1.32 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 27,100 |
19 Sep 2022 | USD | 1.33 | 1.34 | 1.28 | 1.28 | 1.28 | -0.06 (-4.48%) | 38,800 |
16 Sep 2022 | USD | 1.28 | 1.36 | 1.26 | 1.34 | 1.34 | +0.04 (+3.08%) | 97,600 |
15 Sep 2022 | USD | 1.32 | 1.338 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 76,300 |
14 Sep 2022 | USD | 1.33 | 1.348 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 19,700 |
13 Sep 2022 | USD | 1.34 | 1.348 | 1.28 | 1.3 | 1.3 | -0.04 (-2.99%) | 142,700 |
12 Sep 2022 | USD | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 43,200 |
9 Sep 2022 | USD | 1.39 | 1.41 | 1.323 | 1.34 | 1.34 | -0.059 (-4.22%) | 129,700 |
8 Sep 2022 | USD | 1.39 | 1.41 | 1.37 | 1.399 | 1.399 | -0.011 (-0.78%) | 70,700 |
7 Sep 2022 | USD | 1.38 | 1.43 | 1.37 | 1.41 | 1.41 | +0 (+0.01%) | 52,200 |