Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 1.53 | 1.53 | 1.42 | 1.44 | 1.44 | -0.06 (-4%) | 235,600 |
27 Oct 2022 | USD | 1.56 | 1.649 | 1.49 | 1.5 | 1.5 | -0.06 (-3.85%) | 178,900 |
26 Oct 2022 | USD | 1.56 | 1.64 | 1.52 | 1.56 | 1.56 | +0.05 (+3.31%) | 236,900 |
25 Oct 2022 | USD | 1.48 | 1.59 | 1.34 | 1.51 | 1.51 | +0.04 (+2.72%) | 112,400 |
24 Oct 2022 | USD | 1.46 | 1.49 | 1.342 | 1.47 | 1.47 | 0.0 (0.0%) | 150,700 |
21 Oct 2022 | USD | 1.46 | 1.48 | 1.33 | 1.47 | 1.47 | +0.03 (+2.08%) | 136,000 |
20 Oct 2022 | USD | 1.37 | 1.48 | 1.36 | 1.44 | 1.44 | +0.09 (+6.67%) | 115,700 |
19 Oct 2022 | USD | 1.36 | 1.565 | 1.33 | 1.35 | 1.35 | -0.05 (-3.57%) | 148,600 |
18 Oct 2022 | USD | 1.38 | 1.67 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 254,500 |
17 Oct 2022 | USD | 1.21 | 1.57 | 1.21 | 1.38 | 1.38 | +0.18 (+15%) | 615,300 |
14 Oct 2022 | USD | 1.25 | 1.31 | 1.155 | 1.2 | 1.2 | -0.03 (-2.44%) | 109,700 |
13 Oct 2022 | USD | 1.24 | 1.275 | 1.18 | 1.23 | 1.23 | -0.01 (-0.81%) | 175,500 |
12 Oct 2022 | USD | 1.27 | 1.31 | 1.24 | 1.24 | 1.24 | -0.04 (-3.13%) | 142,000 |
11 Oct 2022 | USD | 1.34 | 1.38 | 1.27 | 1.28 | 1.28 | -0.07 (-5.19%) | 147,900 |
10 Oct 2022 | USD | 1.3 | 1.38 | 1.3 | 1.35 | 1.35 | +0.03 (+2.27%) | 127,900 |
7 Oct 2022 | USD | 1.42 | 1.465 | 1.3 | 1.32 | 1.32 | -0.13 (-8.97%) | 246,500 |
6 Oct 2022 | USD | 1.55 | 1.56 | 1.45 | 1.45 | 1.45 | -0.09 (-5.84%) | 101,000 |
5 Oct 2022 | USD | 1.6 | 1.65 | 1.52 | 1.54 | 1.54 | -0.1 (-6.10%) | 122,900 |
4 Oct 2022 | USD | 1.55 | 1.7 | 1.55 | 1.64 | 1.64 | +0.11 (+7.19%) | 201,300 |
3 Oct 2022 | USD | 1.53 | 1.57 | 1.44 | 1.53 | 1.53 | +0.03 (+2%) | 126,400 |
30 Sep 2022 | USD | 1.56 | 1.62 | 1.48 | 1.5 | 1.5 | -0.06 (-3.85%) | 122,700 |
29 Sep 2022 | USD | 1.64 | 1.64 | 1.55 | 1.56 | 1.56 | -0.085 (-5.17%) | 146,600 |
28 Sep 2022 | USD | 1.6 | 1.65 | 1.58 | 1.645 | 1.645 | +0.065 (+4.11%) | 70,200 |
27 Sep 2022 | USD | 1.67 | 1.67 | 1.56 | 1.58 | 1.58 | -0.05 (-3.07%) | 101,300 |
26 Sep 2022 | USD | 1.67 | 1.75 | 1.62 | 1.63 | 1.63 | -0.06 (-3.55%) | 146,800 |
23 Sep 2022 | USD | 1.72 | 1.76 | 1.66 | 1.69 | 1.69 | -0.04 (-2.31%) | 178,700 |
22 Sep 2022 | USD | 1.82 | 1.84 | 1.7 | 1.73 | 1.73 | -0.1 (-5.46%) | 188,500 |
21 Sep 2022 | USD | 1.8 | 1.89 | 1.78 | 1.83 | 1.83 | +0.02 (+1.10%) | 170,200 |
20 Sep 2022 | USD | 1.86 | 1.92 | 1.8 | 1.81 | 1.81 | -0.07 (-3.72%) | 312,800 |
19 Sep 2022 | USD | 1.88 | 1.935 | 1.85 | 1.88 | 1.88 | -0.02 (-1.05%) | 357,700 |