Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 1.06 | 1.095 | 1.04 | 1.065 | 1.065 | -0.073 (-6.41%) | 166,100 |
27 Oct 2022 | USD | 1.13 | 1.15 | 1.12 | 1.138 | 1.138 | -0.012 (-1.04%) | 176,600 |
26 Oct 2022 | USD | 1.133 | 1.17 | 1.1225 | 1.15 | 1.15 | +0.025 (+2.22%) | 130,200 |
25 Oct 2022 | USD | 1.11 | 1.14 | 1.11 | 1.125 | 1.125 | +0.005 (+0.45%) | 106,400 |
24 Oct 2022 | USD | 1.12 | 1.13 | 1.115 | 1.12 | 1.12 | 0.0 (0.0%) | 380,700 |
21 Oct 2022 | USD | 1.09 | 1.12 | 1.0625 | 1.12 | 1.12 | +0.03 (+2.75%) | 234,200 |
20 Oct 2022 | USD | 1.1 | 1.12 | 1.09 | 1.09 | 1.09 | +0.03 (+2.83%) | 322,300 |
19 Oct 2022 | USD | 1.1 | 1.1 | 1.04 | 1.06 | 1.06 | -0.04 (-3.63%) | 381,300 |
18 Oct 2022 | USD | 1.09 | 1.11 | 1.07 | 1.0999 | 1.0999 | +0.04 (+3.76%) | 302,300 |
17 Oct 2022 | USD | 1.07 | 1.1199 | 1.06 | 1.06 | 1.06 | +0.03 (+2.91%) | 357,600 |
14 Oct 2022 | USD | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -0.06 (-5.50%) | 598,200 |
13 Oct 2022 | USD | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | +0.05 (+4.81%) | 438,500 |
12 Oct 2022 | USD | 1.026 | 1.04 | 1.02 | 1.04 | 1.04 | +0.03 (+2.97%) | 469,700 |
11 Oct 2022 | USD | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -0.04 (-3.81%) | 420,200 |
10 Oct 2022 | USD | 1.059 | 1.059 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 441,400 |
7 Oct 2022 | USD | 1.05 | 1.06 | 1.048 | 1.05 | 1.05 | -0.004 (-0.38%) | 700,500 |
6 Oct 2022 | USD | 1.06 | 1.07 | 1.04 | 1.054 | 1.054 | -0.036 (-3.30%) | 324,800 |
5 Oct 2022 | USD | 1.11 | 1.11 | 1.063 | 1.09 | 1.09 | +0.01 (+0.93%) | 452,600 |
4 Oct 2022 | USD | 1.08 | 1.1 | 1.08 | 1.08 | 1.08 | +0.045 (+4.35%) | 209,300 |
3 Oct 2022 | USD | 1.03 | 1.05 | 1.02 | 1.035 | 1.035 | +0.035 (+3.50%) | 703,700 |
30 Sep 2022 | USD | 1.04 | 1.04 | 1 | 1 | 1 | -0.05 (-4.76%) | 877,200 |
29 Sep 2022 | USD | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | +0.01 (+0.96%) | 336,100 |
28 Sep 2022 | USD | 1.03 | 1.09 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 504,200 |
27 Sep 2022 | USD | 1.02 | 1.12 | 1.01 | 1.05 | 1.05 | +0.01 (+0.96%) | 988,800 |
26 Sep 2022 | USD | 1.05 | 1.068 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 724,100 |
23 Sep 2022 | USD | 1.07 | 1.13 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 479,100 |
22 Sep 2022 | USD | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | +0.04 (+3.74%) | 865,000 |
21 Sep 2022 | USD | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -0.06 (-5.31%) | 2,748,800 |
20 Sep 2022 | USD | 1.1305 | 1.19 | 1.1101 | 1.13 | 1.13 | +0.01 (+0.89%) | 195,700 |
19 Sep 2022 | USD | 1.12 | 1.19 | 1.12 | 1.12 | 1.12 | +0.01 (+0.90%) | 718,200 |