Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 0.831 | 0.937 | 0.831 | 0.879 | 0.879 | +0.014 (+1.62%) | 41,300 |
27 Oct 2022 | USD | 0.83 | 0.93 | 0.83 | 0.865 | 0.865 | +0.035 (+4.22%) | 135,800 |
26 Oct 2022 | USD | 0.85 | 0.889 | 0.75 | 0.83 | 0.83 | -0.03 (-3.49%) | 72,400 |
25 Oct 2022 | USD | 0.755 | 0.88 | 0.755 | 0.86 | 0.86 | +0.08 (+10.26%) | 52,100 |
24 Oct 2022 | USD | 0.761 | 0.784 | 0.7 | 0.78 | 0.78 | -0.01 (-1.27%) | 83,000 |
21 Oct 2022 | USD | 0.77 | 0.8 | 0.75 | 0.79 | 0.79 | +0.025 (+3.27%) | 51,600 |
20 Oct 2022 | USD | 0.87 | 0.87 | 0.702 | 0.765 | 0.765 | -0.085 (-10%) | 139,600 |
19 Oct 2022 | USD | 0.916 | 0.957 | 0.801 | 0.85 | 0.85 | -0.05 (-5.56%) | 66,000 |
18 Oct 2022 | USD | 0.9 | 0.93 | 0.9 | 0.9 | 0.9 | -0.027 (-2.91%) | 7,200 |
17 Oct 2022 | USD | 0.9 | 0.964 | 0.89 | 0.927 | 0.927 | +0.037 (+4.16%) | 36,300 |
14 Oct 2022 | USD | 0.885 | 0.93 | 0.85 | 0.89 | 0.89 | +0.009 (+1.02%) | 47,700 |
13 Oct 2022 | USD | 0.903 | 0.98 | 0.847 | 0.881 | 0.881 | -0.069 (-7.26%) | 93,200 |
12 Oct 2022 | USD | 0.834 | 1 | 0.825 | 0.95 | 0.95 | +0.07 (+7.95%) | 87,500 |
11 Oct 2022 | USD | 0.88 | 0.88 | 0.833 | 0.88 | 0.88 | 0.0 (0.0%) | 181,100 |
10 Oct 2022 | USD | 0.8 | 0.886 | 0.8 | 0.88 | 0.88 | +0.029 (+3.41%) | 129,700 |
7 Oct 2022 | USD | 0.88 | 0.915 | 0.8 | 0.851 | 0.851 | -0.069 (-7.50%) | 68,000 |
6 Oct 2022 | USD | 0.88 | 0.93 | 0.88 | 0.92 | 0.92 | +0.025 (+2.79%) | 15,500 |
5 Oct 2022 | USD | 0.927 | 0.945 | 0.863 | 0.895 | 0.895 | -0.035 (-3.76%) | 27,100 |
4 Oct 2022 | USD | 0.9 | 0.95 | 0.9 | 0.93 | 0.93 | +0.03 (+3.33%) | 31,000 |
3 Oct 2022 | USD | 0.85 | 0.97 | 0.85 | 0.9 | 0.9 | +0.01 (+1.12%) | 71,600 |
30 Sep 2022 | USD | 0.88 | 0.93 | 0.88 | 0.89 | 0.89 | +0.012 (+1.37%) | 19,200 |
29 Sep 2022 | USD | 1.02 | 1.02 | 0.878 | 0.878 | 0.878 | -0.142 (-13.92%) | 96,900 |
28 Sep 2022 | USD | 0.79 | 1.03 | 0.79 | 1.02 | 1.02 | +0.185 (+22.16%) | 700,700 |
27 Sep 2022 | USD | 0.87 | 0.91 | 0.814 | 0.835 | 0.835 | +0.05 (+6.37%) | 198,200 |
26 Sep 2022 | USD | 0.749 | 0.8 | 0.701 | 0.785 | 0.785 | +0.035 (+4.67%) | 129,200 |
23 Sep 2022 | USD | 0.72 | 0.79 | 0.72 | 0.75 | 0.75 | +0.005 (+0.67%) | 77,600 |
22 Sep 2022 | USD | 0.76 | 0.78 | 0.721 | 0.745 | 0.745 | -0.02 (-2.61%) | 45,200 |
21 Sep 2022 | USD | 0.77 | 0.8 | 0.75 | 0.765 | 0.765 | -0.033 (-4.14%) | 36,300 |
20 Sep 2022 | USD | 0.801 | 0.805 | 0.773 | 0.798 | 0.798 | -0.012 (-1.48%) | 41,000 |
19 Sep 2022 | USD | 0.821 | 0.84 | 0.751 | 0.81 | 0.81 | -0.03 (-3.57%) | 49,500 |