Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 1.09 | 1.11 | 1.06 | 1.07 | 53.5 | -0.01 (-0.93%) | 89,900 |
3 Nov 2022 | USD | 1.12 | 1.15 | 1.08 | 1.08 | 54 | -0.07 (-6.09%) | 192,900 |
2 Nov 2022 | USD | 1.15 | 1.175 | 1.12 | 1.15 | 57.5 | -0.02 (-1.71%) | 151,700 |
1 Nov 2022 | USD | 1.09 | 1.18 | 1.076 | 1.17 | 58.5 | +0.08 (+7.34%) | 557,500 |
31 Oct 2022 | USD | 1.05 | 1.15 | 1.04 | 1.09 | 54.5 | +0.06 (+5.83%) | 445,700 |
28 Oct 2022 | USD | 1.01 | 1.06 | 0.978 | 1.03 | 51.5 | +0.01 (+0.98%) | 398,500 |
27 Oct 2022 | USD | 0.99 | 1.03 | 0.933 | 1.02 | 51 | -0.01 (-0.97%) | 374,600 |
26 Oct 2022 | USD | 1.02 | 1.067 | 1.02 | 1.03 | 51.5 | +0.02 (+1.98%) | 651,900 |
25 Oct 2022 | USD | 0.93 | 1.04 | 0.93 | 1.01 | 50.5 | +0.076 (+8.14%) | 376,600 |
24 Oct 2022 | USD | 0.999 | 0.999 | 0.915 | 0.934 | 46.7 | -0.036 (-3.71%) | 273,500 |
21 Oct 2022 | USD | 0.99 | 0.99 | 0.91 | 0.97 | 48.5 | +0.025 (+2.65%) | 413,400 |
20 Oct 2022 | USD | 1.01 | 1.07 | 0.93 | 0.945 | 47.25 | -0.065 (-6.44%) | 251,400 |
19 Oct 2022 | USD | 1.04 | 1.105 | 0.968 | 1.01 | 50.5 | -0.06 (-5.61%) | 446,300 |
18 Oct 2022 | USD | 1.06 | 1.18 | 1.05 | 1.07 | 53.5 | +0.03 (+2.88%) | 1,480,700 |
17 Oct 2022 | USD | 1.06 | 1.07 | 1.02 | 1.04 | 52 | +0.03 (+2.97%) | 1,191,900 |
14 Oct 2022 | USD | 1.02 | 1.09 | 0.99 | 1.01 | 50.5 | 0.0 (0.0%) | 755,400 |
13 Oct 2022 | USD | 1.03 | 1.06 | 1 | 1.01 | 50.5 | -0.03 (-2.88%) | 769,700 |
12 Oct 2022 | USD | 1.02 | 1.11 | 1.02 | 1.04 | 52 | +0.02 (+1.96%) | 639,100 |
11 Oct 2022 | USD | 1.03 | 1.03 | 0.937 | 1.02 | 51 | -0.01 (-0.97%) | 296,300 |
10 Oct 2022 | USD | 1.05 | 1.07 | 1.01 | 1.03 | 51.5 | -0.02 (-1.90%) | 73,900 |
7 Oct 2022 | USD | 0.99 | 1.09 | 0.99 | 1.05 | 52.5 | +0.03 (+2.94%) | 537,500 |
6 Oct 2022 | USD | 1 | 1.04 | 0.98 | 1.02 | 51 | +0.01 (+0.99%) | 495,000 |
5 Oct 2022 | USD | 1 | 1.04 | 0.983 | 1.01 | 50.5 | -0.01 (-0.98%) | 211,400 |
4 Oct 2022 | USD | 1.01 | 1.06 | 1 | 1.02 | 51 | +0.01 (+0.99%) | 268,200 |
3 Oct 2022 | USD | 1.01 | 1.05 | 0.96 | 1.01 | 50.5 | +0.01 (+1%) | 444,000 |
30 Sep 2022 | USD | 1.02 | 1.045 | 1 | 1 | 50 | -0.04 (-3.85%) | 339,000 |
29 Sep 2022 | USD | 1.07 | 1.08 | 1.02 | 1.04 | 52 | -0.02 (-1.89%) | 139,900 |
28 Sep 2022 | USD | 1 | 1.105 | 1 | 1.06 | 53 | +0.04 (+3.92%) | 412,300 |
27 Sep 2022 | USD | 0.971 | 1.05 | 0.96 | 1.02 | 51 | +0.06 (+6.25%) | 481,900 |
26 Sep 2022 | USD | 0.994 | 1.06 | 0.95 | 0.96 | 48 | -0.05 (-4.95%) | 280,900 |