Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 0.912 | 0.94 | 0.87 | 0.889 | 0.889 | +0.001 (+0.11%) | 4,501,600 |
3 Nov 2022 | USD | 0.9 | 0.94 | 0.88 | 0.888 | 0.888 | -0.002 (-0.22%) | 2,438,100 |
2 Nov 2022 | USD | 0.943 | 0.97 | 0.89 | 0.89 | 0.89 | -0.056 (-5.92%) | 3,054,800 |
1 Nov 2022 | USD | 0.99 | 1.01 | 0.94 | 0.946 | 0.946 | -0.013 (-1.36%) | 1,876,900 |
31 Oct 2022 | USD | 1.03 | 1.03 | 0.952 | 0.959 | 0.959 | -0.091 (-8.67%) | 4,369,000 |
28 Oct 2022 | USD | 0.99 | 1.05 | 0.97 | 1.05 | 1.05 | +0.052 (+5.21%) | 3,576,100 |
27 Oct 2022 | USD | 1.07 | 1.1 | 0.991 | 0.998 | 0.998 | -0.062 (-5.85%) | 5,550,700 |
26 Oct 2022 | USD | 1.11 | 1.16 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 3,852,000 |
25 Oct 2022 | USD | 0.94 | 1.1 | 0.94 | 1.1 | 1.1 | +0.153 (+16.16%) | 4,149,900 |
24 Oct 2022 | USD | 0.95 | 0.95 | 0.9 | 0.947 | 0.947 | -0.003 (-0.32%) | 2,020,400 |
21 Oct 2022 | USD | 0.941 | 0.95 | 0.91 | 0.95 | 0.95 | +0.014 (+1.50%) | 1,956,300 |
20 Oct 2022 | USD | 0.93 | 0.98 | 0.925 | 0.936 | 0.936 | -0.003 (-0.32%) | 1,538,600 |
19 Oct 2022 | USD | 0.95 | 0.96 | 0.92 | 0.939 | 0.939 | -0.022 (-2.29%) | 1,064,600 |
18 Oct 2022 | USD | 1.03 | 1.03 | 0.951 | 0.961 | 0.961 | -0.037 (-3.71%) | 1,463,000 |
17 Oct 2022 | USD | 1.01 | 1.03 | 0.966 | 0.998 | 0.998 | +0.049 (+5.16%) | 1,491,100 |
14 Oct 2022 | USD | 1.03 | 1.065 | 0.947 | 0.949 | 0.949 | -0.051 (-5.10%) | 1,941,100 |
13 Oct 2022 | USD | 0.89 | 1.02 | 0.89 | 1 | 1 | +0.045 (+4.71%) | 2,366,900 |
12 Oct 2022 | USD | 0.942 | 0.96 | 0.901 | 0.955 | 0.955 | +0.026 (+2.80%) | 1,905,200 |
11 Oct 2022 | USD | 0.97 | 0.98 | 0.913 | 0.929 | 0.929 | -0.041 (-4.23%) | 1,828,400 |
10 Oct 2022 | USD | 1.02 | 1.05 | 0.945 | 0.97 | 0.97 | -0.05 (-4.90%) | 2,920,700 |
7 Oct 2022 | USD | 1.08 | 1.09 | 1 | 1.02 | 1.02 | -0.09 (-8.11%) | 2,834,400 |
6 Oct 2022 | USD | 1.13 | 1.19 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 2,855,400 |
5 Oct 2022 | USD | 1.09 | 1.15 | 1.07 | 1.14 | 1.14 | +0.01 (+0.88%) | 2,973,100 |
4 Oct 2022 | USD | 1.12 | 1.16 | 1.11 | 1.13 | 1.13 | +0.05 (+4.63%) | 5,214,600 |
3 Oct 2022 | USD | 1.08 | 1.099 | 1.03 | 1.08 | 1.08 | +0.03 (+2.86%) | 2,322,500 |
30 Sep 2022 | USD | 1.04 | 1.12 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 2,378,800 |
29 Sep 2022 | USD | 1.07 | 1.08 | 1.02 | 1.05 | 1.05 | -0.05 (-4.55%) | 2,561,500 |
28 Sep 2022 | USD | 1.02 | 1.12 | 1.02 | 1.1 | 1.1 | +0.06 (+5.77%) | 3,526,400 |
27 Sep 2022 | USD | 1.09 | 1.11 | 1.025 | 1.04 | 1.04 | +0.01 (+0.97%) | 3,830,800 |
26 Sep 2022 | USD | 1.06 | 1.11 | 1.01 | 1.03 | 1.03 | -0.04 (-3.74%) | 4,376,500 |