Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 1.06 | 1.08 | 1.01 | 1.05 | 1.05 | +0.002 (+0.19%) | 39,900 |
3 Nov 2022 | USD | 1.03 | 1.08 | 1 | 1.048 | 1.048 | +0.028 (+2.75%) | 61,700 |
2 Nov 2022 | USD | 1.1 | 1.1 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 26,800 |
1 Nov 2022 | USD | 1.047 | 1.08 | 1 | 1.04 | 1.04 | +0.03 (+2.97%) | 68,300 |
31 Oct 2022 | USD | 1.03 | 1.04 | 0.97 | 1.01 | 1.01 | 0.0 (0.0%) | 53,800 |
28 Oct 2022 | USD | 1.04 | 1.06 | 0.96 | 1.01 | 1.01 | -0.01 (-0.98%) | 74,700 |
27 Oct 2022 | USD | 0.97 | 1.02 | 0.955 | 1.02 | 1.02 | +0.045 (+4.62%) | 82,200 |
26 Oct 2022 | USD | 1.07 | 1.11 | 0.96 | 0.975 | 0.975 | -0.065 (-6.25%) | 158,000 |
25 Oct 2022 | USD | 1.03 | 1.1 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 129,600 |
24 Oct 2022 | USD | 1.034 | 1.05 | 0.98 | 1.01 | 1.01 | -0.05 (-4.72%) | 57,600 |
21 Oct 2022 | USD | 1.08 | 1.08 | 1 | 1.06 | 1.06 | -0.02 (-1.85%) | 79,400 |
20 Oct 2022 | USD | 1.05 | 1.1 | 1.04 | 1.08 | 1.08 | +0.03 (+2.86%) | 124,300 |
19 Oct 2022 | USD | 1.14 | 1.17 | 1.05 | 1.05 | 1.05 | -0.09 (-7.89%) | 169,200 |
18 Oct 2022 | USD | 1.12 | 1.26 | 1.08 | 1.14 | 1.14 | +0.03 (+2.70%) | 330,500 |
17 Oct 2022 | USD | 1.15 | 1.3 | 1.07 | 1.11 | 1.11 | -0.03 (-2.63%) | 612,000 |
14 Oct 2022 | USD | 1.21 | 1.21 | 1.08 | 1.14 | 1.14 | -0.01 (-0.87%) | 86,400 |
13 Oct 2022 | USD | 1.18 | 1.21 | 1.06 | 1.15 | 1.15 | -0.03 (-2.54%) | 97,600 |
12 Oct 2022 | USD | 1.32 | 1.38 | 1.16 | 1.18 | 1.18 | -0.09 (-7.09%) | 259,400 |
11 Oct 2022 | USD | 1.37 | 1.38 | 1.24 | 1.27 | 1.27 | -0.05 (-3.79%) | 117,700 |
10 Oct 2022 | USD | 1.35 | 1.48 | 1.27 | 1.32 | 1.32 | -0.05 (-3.65%) | 200,200 |
7 Oct 2022 | USD | 1.56 | 1.56 | 1.34 | 1.37 | 1.37 | -0.13 (-8.67%) | 162,300 |
6 Oct 2022 | USD | 1.54 | 1.6 | 1.43 | 1.5 | 1.5 | -0.04 (-2.60%) | 107,000 |
5 Oct 2022 | USD | 1.55 | 1.58 | 1.43 | 1.54 | 1.54 | +0.04 (+2.67%) | 69,000 |
4 Oct 2022 | USD | 1.26 | 1.65 | 1.26 | 1.5 | 1.5 | +0.25 (+20%) | 246,200 |
3 Oct 2022 | USD | 1.27 | 1.32 | 1.17 | 1.25 | 1.25 | -0.02 (-1.57%) | 138,700 |
30 Sep 2022 | USD | 1.32 | 1.41 | 1.25 | 1.27 | 1.27 | -0.08 (-5.93%) | 143,900 |
29 Sep 2022 | USD | 1.47 | 1.47 | 1.31 | 1.35 | 1.35 | -0.04 (-2.88%) | 63,100 |
28 Sep 2022 | USD | 1.25 | 1.5 | 1.25 | 1.39 | 1.39 | +0.15 (+12.10%) | 83,600 |
27 Sep 2022 | USD | 1.29 | 1.34 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 32,000 |
26 Sep 2022 | USD | 1.25 | 1.37 | 1.24 | 1.26 | 1.26 | -0.02 (-1.56%) | 50,500 |