Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 0.73 | 0.748 | 0.665 | 0.727 | 0.727 | -0.002 (-0.27%) | 112,400 |
3 Nov 2022 | USD | 0.74 | 0.74 | 0.701 | 0.729 | 0.729 | -0.021 (-2.80%) | 65,000 |
2 Nov 2022 | USD | 0.743 | 0.753 | 0.7 | 0.75 | 0.75 | -0.016 (-2.09%) | 133,800 |
1 Nov 2022 | USD | 0.76 | 0.775 | 0.701 | 0.766 | 0.766 | +0.019 (+2.54%) | 115,000 |
31 Oct 2022 | USD | 0.8 | 0.8 | 0.71 | 0.747 | 0.747 | -0.053 (-6.62%) | 186,500 |
28 Oct 2022 | USD | 0.76 | 0.847 | 0.75 | 0.8 | 0.8 | +0.017 (+2.17%) | 70,400 |
27 Oct 2022 | USD | 0.82 | 0.82 | 0.764 | 0.783 | 0.783 | -0.067 (-7.88%) | 69,900 |
26 Oct 2022 | USD | 0.83 | 0.86 | 0.801 | 0.85 | 0.85 | 0.0 (0.0%) | 108,100 |
25 Oct 2022 | USD | 0.786 | 0.85 | 0.75 | 0.85 | 0.85 | +0.05 (+6.25%) | 52,700 |
24 Oct 2022 | USD | 0.81 | 0.81 | 0.739 | 0.8 | 0.8 | -0.011 (-1.36%) | 125,500 |
21 Oct 2022 | USD | 0.84 | 0.86 | 0.79 | 0.811 | 0.811 | -0.009 (-1.10%) | 39,200 |
20 Oct 2022 | USD | 0.838 | 0.838 | 0.76 | 0.82 | 0.82 | +0.021 (+2.63%) | 64,700 |
19 Oct 2022 | USD | 0.855 | 0.86 | 0.76 | 0.799 | 0.799 | -0.061 (-7.09%) | 104,700 |
18 Oct 2022 | USD | 0.86 | 0.86 | 0.81 | 0.86 | 0.86 | +0.03 (+3.61%) | 42,900 |
17 Oct 2022 | USD | 0.84 | 0.896 | 0.75 | 0.83 | 0.83 | -0.03 (-3.49%) | 172,000 |
14 Oct 2022 | USD | 0.915 | 0.95 | 0.82 | 0.86 | 0.86 | -0.067 (-7.23%) | 81,000 |
13 Oct 2022 | USD | 0.89 | 0.95 | 0.88 | 0.927 | 0.927 | -0.017 (-1.80%) | 41,000 |
12 Oct 2022 | USD | 0.89 | 0.95 | 0.86 | 0.944 | 0.944 | +0.047 (+5.24%) | 87,800 |
11 Oct 2022 | USD | 1 | 1 | 0.86 | 0.897 | 0.897 | -0.083 (-8.47%) | 132,100 |
10 Oct 2022 | USD | 1.03 | 1.03 | 0.95 | 0.98 | 0.98 | +0.006 (+0.62%) | 29,200 |
7 Oct 2022 | USD | 1.03 | 1.065 | 0.95 | 0.974 | 0.974 | -0.076 (-7.24%) | 105,300 |
6 Oct 2022 | USD | 0.996 | 1.08 | 0.96 | 1.05 | 1.05 | +0.09 (+9.38%) | 147,000 |
5 Oct 2022 | USD | 0.975 | 0.984 | 0.95 | 0.96 | 0.96 | -0.015 (-1.54%) | 78,700 |
4 Oct 2022 | USD | 0.94 | 0.99 | 0.93 | 0.975 | 0.975 | +0.034 (+3.61%) | 108,900 |
3 Oct 2022 | USD | 1.02 | 1.02 | 0.92 | 0.941 | 0.941 | -0.049 (-4.95%) | 93,100 |
30 Sep 2022 | USD | 0.95 | 0.99 | 0.92 | 0.99 | 0.99 | +0.018 (+1.85%) | 87,000 |
29 Sep 2022 | USD | 1.05 | 1.05 | 0.94 | 0.972 | 0.972 | -0.005 (-0.51%) | 98,300 |
28 Sep 2022 | USD | 1.01 | 1.02 | 0.96 | 0.977 | 0.977 | +0.002 (+0.21%) | 70,900 |
27 Sep 2022 | USD | 1.01 | 1.02 | 0.94 | 0.975 | 0.975 | -0.045 (-4.41%) | 94,500 |
26 Sep 2022 | USD | 1.06 | 1.09 | 0.991 | 1.02 | 1.02 | -0.04 (-3.77%) | 106,900 |