Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 1.04 | 1.05 | 0.99 | 1.03 | 1.03 | +0.01 (+0.98%) | 52,800 |
20 Oct 2022 | USD | 1 | 1.04 | 0.988 | 1.02 | 1.02 | -0.01 (-0.97%) | 216,900 |
19 Oct 2022 | USD | 1 | 1.05 | 0.98 | 1.03 | 1.03 | +0.03 (+3%) | 232,000 |
18 Oct 2022 | USD | 1.02 | 1.05 | 0.97 | 1 | 1 | -0.03 (-2.91%) | 232,600 |
17 Oct 2022 | USD | 0.99 | 1.05 | 0.961 | 1.03 | 1.03 | +0.05 (+5.10%) | 135,400 |
14 Oct 2022 | USD | 1 | 1.01 | 0.98 | 0.98 | 0.98 | -0.08 (-7.55%) | 405,200 |
13 Oct 2022 | USD | 0.99 | 1.06 | 0.93 | 1.06 | 1.06 | +0.07 (+7.07%) | 169,600 |
12 Oct 2022 | USD | 1.03 | 1.04 | 0.989 | 0.99 | 0.99 | -0.06 (-5.71%) | 221,900 |
11 Oct 2022 | USD | 1.01 | 1.08 | 1 | 1.05 | 1.05 | -0.07 (-6.25%) | 383,700 |
10 Oct 2022 | USD | 1.05 | 1.15 | 0.985 | 1.12 | 1.12 | +0.03 (+2.75%) | 818,100 |
7 Oct 2022 | USD | 1.03 | 1.17 | 0.95 | 1.09 | 1.09 | +0.03 (+2.83%) | 294,800 |
6 Oct 2022 | USD | 1.11 | 1.15 | 1.04 | 1.06 | 1.06 | -0.07 (-6.19%) | 135,900 |
5 Oct 2022 | USD | 1.15 | 1.15 | 1.07 | 1.13 | 1.13 | -0.01 (-0.88%) | 327,300 |
4 Oct 2022 | USD | 1.14 | 1.15 | 1.01 | 1.14 | 1.14 | +0.08 (+7.55%) | 371,400 |
3 Oct 2022 | USD | 0.9 | 1.09 | 0.87 | 1.06 | 1.06 | +0.14 (+15.22%) | 223,600 |
30 Sep 2022 | USD | 0.91 | 0.95 | 0.87 | 0.92 | 0.92 | +0.004 (+0.44%) | 95,800 |
29 Sep 2022 | USD | 0.862 | 0.948 | 0.836 | 0.916 | 0.916 | +0.025 (+2.81%) | 50,600 |
28 Sep 2022 | USD | 0.87 | 0.97 | 0.85 | 0.891 | 0.891 | -0.009 (-1.00%) | 801,400 |
27 Sep 2022 | USD | 0.9 | 0.91 | 0.84 | 0.9 | 0.9 | -0.008 (-0.88%) | 158,900 |
26 Sep 2022 | USD | 0.86 | 0.908 | 0.844 | 0.908 | 0.908 | +0.032 (+3.65%) | 48,900 |
23 Sep 2022 | USD | 0.901 | 0.93 | 0.821 | 0.876 | 0.876 | -0.043 (-4.68%) | 146,100 |
22 Sep 2022 | USD | 1.02 | 1.05 | 0.88 | 0.919 | 0.919 | -0.091 (-9.01%) | 246,000 |
21 Sep 2022 | USD | 1.04 | 1.06 | 0.971 | 1.01 | 1.01 | -0.06 (-5.61%) | 132,400 |
20 Sep 2022 | USD | 1.021 | 1.07 | 0.971 | 1.07 | 1.07 | +0.03 (+2.88%) | 285,200 |
19 Sep 2022 | USD | 1.09 | 1.11 | 1.02 | 1.04 | 1.04 | -0.07 (-6.31%) | 90,800 |
16 Sep 2022 | USD | 1.14 | 1.16 | 1.09 | 1.11 | 1.11 | -0.03 (-2.63%) | 87,200 |
15 Sep 2022 | USD | 1.13 | 1.16 | 1.09 | 1.14 | 1.14 | -0.02 (-1.72%) | 162,300 |
14 Sep 2022 | USD | 1.16 | 1.16 | 1.11 | 1.16 | 1.16 | 0.0 (0.0%) | 94,900 |
13 Sep 2022 | USD | 1.14 | 1.17 | 1.11 | 1.16 | 1.16 | 0.0 (0.0%) | 131,300 |
12 Sep 2022 | USD | 1.2 | 1.2 | 1.12 | 1.16 | 1.16 | -0.04 (-3.33%) | 234,000 |