Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 0.91 | 0.93 | 0.852 | 0.86 | 0.86 | -0.033 (-3.70%) | 443,300 |
27 Oct 2022 | USD | 0.936 | 0.945 | 0.88 | 0.893 | 0.893 | -0.009 (-1.00%) | 262,800 |
26 Oct 2022 | USD | 0.92 | 0.96 | 0.901 | 0.902 | 0.902 | -0.011 (-1.20%) | 301,700 |
25 Oct 2022 | USD | 0.872 | 0.93 | 0.872 | 0.913 | 0.913 | +0.023 (+2.58%) | 241,000 |
24 Oct 2022 | USD | 0.927 | 0.93 | 0.85 | 0.89 | 0.89 | -0.01 (-1.11%) | 300,900 |
21 Oct 2022 | USD | 0.92 | 0.926 | 0.87 | 0.9 | 0.9 | 0.0 (0.0%) | 201,600 |
20 Oct 2022 | USD | 0.9 | 0.93 | 0.851 | 0.9 | 0.9 | +0.025 (+2.86%) | 271,700 |
19 Oct 2022 | USD | 0.95 | 0.956 | 0.86 | 0.875 | 0.875 | -0.065 (-6.91%) | 237,500 |
18 Oct 2022 | USD | 0.93 | 0.98 | 0.92 | 0.94 | 0.94 | +0.02 (+2.17%) | 189,000 |
17 Oct 2022 | USD | 0.94 | 0.97 | 0.901 | 0.92 | 0.92 | -0.02 (-2.13%) | 303,300 |
14 Oct 2022 | USD | 1.01 | 1.02 | 0.88 | 0.94 | 0.94 | -0.06 (-6%) | 673,000 |
13 Oct 2022 | USD | 1 | 1.05 | 0.95 | 1 | 1 | -0.01 (-0.99%) | 436,900 |
12 Oct 2022 | USD | 1.1 | 1.1 | 0.955 | 1.01 | 1.01 | -0.07 (-6.48%) | 504,400 |
11 Oct 2022 | USD | 1.04 | 1.13 | 1.02 | 1.08 | 1.08 | +0.06 (+5.88%) | 632,300 |
10 Oct 2022 | USD | 1.06 | 1.09 | 1 | 1.02 | 1.02 | -0.035 (-3.32%) | 481,800 |
7 Oct 2022 | USD | 1.11 | 1.15 | 1.05 | 1.055 | 1.055 | -0.055 (-4.95%) | 614,900 |
6 Oct 2022 | USD | 1.12 | 1.16 | 1.09 | 1.11 | 1.11 | -0.04 (-3.48%) | 395,200 |
5 Oct 2022 | USD | 1.11 | 1.17 | 1.07 | 1.15 | 1.15 | +0.01 (+0.88%) | 315,500 |
4 Oct 2022 | USD | 1.2 | 1.23 | 1.135 | 1.14 | 1.14 | -0.04 (-3.39%) | 667,100 |
3 Oct 2022 | USD | 1.17 | 1.21 | 1.13 | 1.18 | 1.18 | +0.01 (+0.85%) | 412,000 |
30 Sep 2022 | USD | 1.1 | 1.24 | 1.07 | 1.17 | 1.17 | +0.05 (+4.46%) | 913,700 |
29 Sep 2022 | USD | 1.12 | 1.137 | 1.054 | 1.12 | 1.12 | -0.04 (-3.45%) | 399,000 |
28 Sep 2022 | USD | 1.06 | 1.18 | 1.04 | 1.16 | 1.16 | +0.02 (+1.75%) | 1,181,700 |
27 Sep 2022 | USD | 1.255 | 1.27 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 13,974,800 |
26 Sep 2022 | USD | 1.08 | 1.17 | 1.07 | 1.12 | 1.12 | +0.03 (+2.75%) | 192,300 |
23 Sep 2022 | USD | 1.05 | 1.1 | 1.04 | 1.09 | 1.09 | +0.02 (+1.87%) | 255,000 |
22 Sep 2022 | USD | 1.09 | 1.093 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 279,500 |
21 Sep 2022 | USD | 1.12 | 1.2 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 288,300 |
20 Sep 2022 | USD | 1.2 | 1.2 | 1.09 | 1.12 | 1.12 | -0.03 (-2.61%) | 549,000 |
19 Sep 2022 | USD | 1.2 | 1.215 | 1.13 | 1.15 | 1.15 | -0.08 (-6.50%) | 469,100 |