Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2022 | USD | 0.768 | 0.83 | 0.72 | 0.72 | 18 | -0.06 (-7.69%) | 71,000 |
11 Nov 2022 | USD | 0.77 | 0.844 | 0.722 | 0.78 | 19.5 | +0.025 (+3.31%) | 192,600 |
10 Nov 2022 | USD | 0.798 | 0.798 | 0.72 | 0.755 | 18.875 | +0.008 (+1.07%) | 111,700 |
9 Nov 2022 | USD | 0.825 | 0.866 | 0.73 | 0.747 | 18.675 | -0.103 (-12.12%) | 106,900 |
8 Nov 2022 | USD | 0.87 | 0.903 | 0.84 | 0.85 | 21.25 | -0.035 (-3.95%) | 69,200 |
7 Nov 2022 | USD | 0.97 | 1 | 0.84 | 0.885 | 22.125 | -0.088 (-9.04%) | 201,700 |
4 Nov 2022 | USD | 1.055 | 1.08 | 0.95 | 0.973 | 24.325 | -0.101 (-9.40%) | 138,500 |
3 Nov 2022 | USD | 1.08 | 1.08 | 1.01 | 1.074 | 26.85 | -0.026 (-2.36%) | 36,600 |
2 Nov 2022 | USD | 1.09 | 1.14 | 1.03 | 1.1 | 27.5 | +0.01 (+0.92%) | 44,100 |
1 Nov 2022 | USD | 1.09 | 1.135 | 1.04 | 1.09 | 27.25 | 0.0 (0.0%) | 33,000 |
31 Oct 2022 | USD | 1.09 | 1.131 | 1.02 | 1.09 | 27.25 | +0.03 (+2.83%) | 131,600 |
28 Oct 2022 | USD | 1.05 | 1.09 | 1.01 | 1.06 | 26.5 | +0.01 (+0.95%) | 72,700 |
27 Oct 2022 | USD | 1.09 | 1.097 | 1.02 | 1.05 | 26.25 | -0.01 (-0.94%) | 69,900 |
26 Oct 2022 | USD | 1.07 | 1.098 | 1.034 | 1.06 | 26.5 | -0.03 (-2.75%) | 27,100 |
25 Oct 2022 | USD | 1.08 | 1.1 | 1.03 | 1.09 | 27.25 | +0.02 (+1.87%) | 20,000 |
24 Oct 2022 | USD | 1.05 | 1.096 | 0.994 | 1.07 | 26.75 | +0.002 (+0.19%) | 49,700 |
21 Oct 2022 | USD | 0.969 | 1.08 | 0.969 | 1.068 | 26.7 | +0.035 (+3.39%) | 279,700 |
20 Oct 2022 | USD | 1.08 | 1.12 | 1.033 | 1.033 | 25.825 | -0.057 (-5.23%) | 77,900 |
19 Oct 2022 | USD | 1.1 | 1.14 | 1.05 | 1.09 | 27.25 | -0.01 (-0.91%) | 97,200 |
18 Oct 2022 | USD | 1.11 | 1.15 | 1.07 | 1.1 | 27.5 | -0.03 (-2.65%) | 42,300 |
17 Oct 2022 | USD | 1.06 | 1.149 | 1.06 | 1.13 | 28.25 | +0.02 (+1.80%) | 42,700 |
14 Oct 2022 | USD | 1.14 | 1.14 | 1.05 | 1.11 | 27.75 | +0.01 (+0.91%) | 31,500 |
13 Oct 2022 | USD | 1.04 | 1.11 | 1.009 | 1.1 | 27.5 | +0.01 (+0.92%) | 67,000 |
12 Oct 2022 | USD | 1.01 | 1.09 | 1 | 1.09 | 27.25 | +0.06 (+5.83%) | 64,300 |
11 Oct 2022 | USD | 1.03 | 1.1 | 0.915 | 1.03 | 25.75 | -0.03 (-2.83%) | 195,500 |
10 Oct 2022 | USD | 1.124 | 1.124 | 0.992 | 1.06 | 26.5 | -0.01 (-0.93%) | 141,000 |
7 Oct 2022 | USD | 1.1 | 1.11 | 1.01 | 1.07 | 26.75 | -0.034 (-3.08%) | 122,600 |
6 Oct 2022 | USD | 1.11 | 1.15 | 1.072 | 1.104 | 27.6 | -0.043 (-3.75%) | 36,800 |
5 Oct 2022 | USD | 1.17 | 1.2 | 1.05 | 1.147 | 28.675 | -0.043 (-3.61%) | 158,400 |
4 Oct 2022 | USD | 1.16 | 1.34 | 1.1 | 1.19 | 29.75 | +0.13 (+12.26%) | 540,500 |