Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 0.9 | 0.91 | 0.8 | 0.84 | 0.84 | -0.05 (-5.62%) | 677,600 |
3 Nov 2022 | USD | 0.89 | 0.95 | 0.84 | 0.89 | 0.89 | -0.03 (-3.26%) | 741,700 |
2 Nov 2022 | USD | 1.05 | 1.05 | 0.91 | 0.92 | 0.92 | -0.12 (-11.54%) | 1,042,500 |
1 Nov 2022 | USD | 0.96 | 1.11 | 0.96 | 1.04 | 1.04 | +0.09 (+9.47%) | 2,243,900 |
31 Oct 2022 | USD | 0.86 | 0.95 | 0.85 | 0.95 | 0.95 | +0.07 (+7.95%) | 914,700 |
28 Oct 2022 | USD | 0.81 | 0.88 | 0.8 | 0.88 | 0.88 | +0.07 (+8.64%) | 618,700 |
27 Oct 2022 | USD | 0.86 | 0.86 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 206,700 |
26 Oct 2022 | USD | 0.8 | 0.85 | 0.8 | 0.84 | 0.84 | +0.05 (+6.33%) | 609,700 |
25 Oct 2022 | USD | 0.78 | 0.85 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 534,400 |
24 Oct 2022 | USD | 0.81 | 0.84 | 0.75 | 0.8 | 0.8 | -0.03 (-3.61%) | 618,300 |
21 Oct 2022 | USD | 0.86 | 0.87 | 0.8 | 0.83 | 0.83 | -0.04 (-4.60%) | 543,000 |
20 Oct 2022 | USD | 0.84 | 0.93 | 0.84 | 0.87 | 0.87 | +0.01 (+1.16%) | 1,728,400 |
19 Oct 2022 | USD | 0.84 | 0.91 | 0.83 | 0.86 | 0.86 | -0.03 (-3.37%) | 1,104,500 |
18 Oct 2022 | USD | 0.84 | 0.9 | 0.83 | 0.89 | 0.89 | +0.09 (+11.25%) | 1,333,700 |
17 Oct 2022 | USD | 0.78 | 0.84 | 0.75 | 0.8 | 0.8 | +0.04 (+5.26%) | 668,600 |
14 Oct 2022 | USD | 0.82 | 0.87 | 0.75 | 0.76 | 0.76 | -0.07 (-8.43%) | 706,200 |
13 Oct 2022 | USD | 0.83 | 0.93 | 0.75 | 0.83 | 0.83 | -0.02 (-2.35%) | 1,533,400 |
12 Oct 2022 | USD | 0.72 | 0.97 | 0.7 | 0.85 | 0.85 | +0.19 (+28.79%) | 5,643,300 |
11 Oct 2022 | USD | 0.61 | 0.7 | 0.6 | 0.66 | 0.66 | +0.06 (+10.00%) | 1,198,300 |
10 Oct 2022 | USD | 0.6 | 0.61 | 0.55 | 0.6 | 0.6 | +0.02 (+3.45%) | 732,000 |
7 Oct 2022 | USD | 0.69 | 0.69 | 0.51 | 0.58 | 0.58 | -0.11 (-15.94%) | 2,529,500 |
6 Oct 2022 | USD | 0.7 | 0.71 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 757,000 |
5 Oct 2022 | USD | 0.7 | 0.71 | 0.62 | 0.69 | 0.69 | +0.01 (+1.47%) | 898,300 |
4 Oct 2022 | USD | 0.72 | 0.73 | 0.67 | 0.68 | 0.68 | -0.02 (-2.86%) | 680,700 |
3 Oct 2022 | USD | 0.7 | 0.71 | 0.67 | 0.7 | 0.7 | +0.04 (+6.06%) | 734,500 |
30 Sep 2022 | USD | 0.68 | 0.72 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 1,027,300 |
29 Sep 2022 | USD | 0.78 | 0.78 | 0.67 | 0.67 | 0.67 | -0.11 (-14.10%) | 903,600 |
28 Sep 2022 | USD | 0.79 | 0.79 | 0.75 | 0.78 | 0.78 | +0.01 (+1.30%) | 584,800 |
27 Sep 2022 | USD | 0.78 | 0.8 | 0.76 | 0.77 | 0.77 | +0.02 (+2.67%) | 335,000 |
26 Sep 2022 | USD | 0.78 | 0.81 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 489,200 |