Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 1.13 | 1.17 | 1.13 | 1.17 | 3.9 | -0.01 (-0.85%) | 3,700 |
27 Oct 2022 | USD | 1.25 | 1.28 | 1.18 | 1.18 | 3.9333 | -0.02 (-1.67%) | 38,300 |
26 Oct 2022 | USD | 1.16 | 1.26 | 1.16 | 1.2 | 4 | 0.0 (0.0%) | 20,800 |
25 Oct 2022 | USD | 1.15 | 1.21 | 1.15 | 1.2 | 4 | +0.07 (+6.19%) | 7,800 |
24 Oct 2022 | USD | 1.12 | 1.18 | 1.06 | 1.13 | 3.7667 | -0.055 (-4.64%) | 30,900 |
21 Oct 2022 | USD | 1.2 | 1.25 | 1.16 | 1.185 | 3.95 | -0.005 (-0.42%) | 49,700 |
20 Oct 2022 | USD | 1.29 | 1.3 | 1.18 | 1.19 | 3.9667 | 0.0 (0.0%) | 19,200 |
19 Oct 2022 | USD | 1.24 | 1.24 | 1.15 | 1.19 | 3.9667 | +0.02 (+1.71%) | 4,800 |
18 Oct 2022 | USD | 1.1 | 1.22 | 1.1 | 1.17 | 3.9 | +0.05 (+4.46%) | 14,600 |
17 Oct 2022 | USD | 1.2 | 1.2 | 1.12 | 1.12 | 3.7333 | +0.01 (+0.90%) | 19,100 |
14 Oct 2022 | USD | 1.17 | 1.17 | 1.11 | 1.11 | 3.7 | +0.05 (+4.72%) | 4,900 |
13 Oct 2022 | USD | 1.21 | 1.29 | 1.03 | 1.06 | 3.5333 | -0.06 (-5.36%) | 10,200 |
12 Oct 2022 | USD | 1.26 | 1.34 | 1.11 | 1.12 | 3.7333 | -0.04 (-3.45%) | 36,000 |
11 Oct 2022 | USD | 1.25 | 1.25 | 1.11 | 1.16 | 3.8667 | -0.03 (-2.52%) | 9,200 |
10 Oct 2022 | USD | 1.14 | 1.2 | 1.14 | 1.19 | 3.9667 | -0.01 (-0.83%) | 4,900 |
7 Oct 2022 | USD | 1.25 | 1.33 | 1.157 | 1.2 | 4 | +0.04 (+3.45%) | 16,500 |
6 Oct 2022 | USD | 1.29 | 1.35 | 1.14 | 1.16 | 3.8667 | -0.03 (-2.52%) | 13,800 |
5 Oct 2022 | USD | 1.15 | 1.22 | 1.15 | 1.19 | 3.9667 | +0.04 (+3.48%) | 15,800 |
4 Oct 2022 | USD | 1.22 | 1.25 | 1.14 | 1.15 | 3.8333 | -0.03 (-2.54%) | 72,000 |
3 Oct 2022 | USD | 1.16 | 1.2 | 1.11 | 1.18 | 3.9333 | 0.0 (0.0%) | 10,200 |
30 Sep 2022 | USD | 1.19 | 1.25 | 1.12 | 1.18 | 3.9333 | -0.01 (-0.84%) | 33,600 |
29 Sep 2022 | USD | 1.19 | 1.2 | 1.144 | 1.19 | 3.9667 | 0.0 (0.0%) | 7,900 |
28 Sep 2022 | USD | 1.17 | 1.22 | 1.17 | 1.19 | 3.9667 | +0.05 (+4.39%) | 19,200 |
27 Sep 2022 | USD | 1.16 | 1.22 | 1.14 | 1.14 | 3.8 | -0.06 (-5%) | 14,500 |
26 Sep 2022 | USD | 1.07 | 1.257 | 1.07 | 1.2 | 4 | +0.02 (+1.69%) | 26,400 |
23 Sep 2022 | USD | 1.3 | 1.359 | 1.15 | 1.18 | 3.9333 | -0.13 (-9.92%) | 77,100 |
22 Sep 2022 | USD | 1.43 | 1.45 | 1.22 | 1.31 | 4.3667 | -0.05 (-3.68%) | 21,100 |
21 Sep 2022 | USD | 1.26 | 1.38 | 1.22 | 1.36 | 4.5333 | +0.06 (+4.62%) | 51,100 |
20 Sep 2022 | USD | 1.34 | 1.35 | 1.26 | 1.3 | 4.3333 | -0.04 (-2.99%) | 41,700 |
19 Sep 2022 | USD | 1.39 | 1.41 | 1.32 | 1.34 | 4.4667 | -0.06 (-4.29%) | 28,600 |