Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2022 | USD | 1.04 | 1.09 | 0.99 | 1.06 | 1.06 | -0.02 (-1.85%) | 1,306,900 |
12 Oct 2022 | USD | 1.08 | 1.1 | 1.03 | 1.08 | 1.08 | -0.01 (-0.92%) | 949,500 |
11 Oct 2022 | USD | 1.09 | 1.12 | 1.06 | 1.09 | 1.09 | +0.03 (+2.83%) | 969,000 |
10 Oct 2022 | USD | 1.16 | 1.16 | 1.04 | 1.06 | 1.06 | -0.1 (-8.62%) | 1,417,400 |
7 Oct 2022 | USD | 1.22 | 1.25 | 1.16 | 1.16 | 1.16 | -0.07 (-5.69%) | 941,500 |
6 Oct 2022 | USD | 1.22 | 1.27 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 1,057,500 |
5 Oct 2022 | USD | 1.28 | 1.3 | 1.19 | 1.24 | 1.24 | -0.06 (-4.62%) | 1,443,200 |
4 Oct 2022 | USD | 1.24 | 1.31 | 1.19 | 1.3 | 1.3 | +0.09 (+7.44%) | 2,918,300 |
3 Oct 2022 | USD | 1.29 | 1.31 | 1.17 | 1.21 | 1.21 | +0.02 (+1.68%) | 6,214,700 |
30 Sep 2022 | USD | 1.16 | 1.23 | 1.13 | 1.19 | 1.19 | +0.03 (+2.59%) | 1,131,100 |
29 Sep 2022 | USD | 1.16 | 1.19 | 1.1 | 1.16 | 1.16 | -0.02 (-1.69%) | 2,016,300 |
28 Sep 2022 | USD | 1.07 | 1.22 | 1.06 | 1.18 | 1.18 | +0.13 (+12.38%) | 3,005,000 |
27 Sep 2022 | USD | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 1,410,600 |
26 Sep 2022 | USD | 1.12 | 1.14 | 1.02 | 1.05 | 1.05 | -0.07 (-6.25%) | 2,483,200 |
23 Sep 2022 | USD | 1.15 | 1.18 | 1.11 | 1.12 | 1.12 | -0.06 (-5.08%) | 2,052,900 |
22 Sep 2022 | USD | 1.16 | 1.22 | 1.13 | 1.18 | 1.18 | +0.02 (+1.72%) | 2,464,800 |
21 Sep 2022 | USD | 1.17 | 1.23 | 1.15 | 1.16 | 1.16 | +0.04 (+3.57%) | 2,756,200 |
20 Sep 2022 | USD | 1.21 | 1.21 | 1.1 | 1.12 | 1.12 | -0.11 (-8.94%) | 2,332,400 |
19 Sep 2022 | USD | 1.24 | 1.24 | 1.18 | 1.23 | 1.23 | -0.03 (-2.38%) | 1,845,100 |
16 Sep 2022 | USD | 1.35 | 1.37 | 1.21 | 1.26 | 1.26 | -0.11 (-8.03%) | 3,964,300 |
15 Sep 2022 | USD | 1.4 | 1.41 | 1.33 | 1.37 | 1.37 | -0.02 (-1.44%) | 3,073,700 |
14 Sep 2022 | USD | 1.49 | 1.49 | 1.34 | 1.39 | 1.39 | -0.1 (-6.71%) | 4,510,200 |
13 Sep 2022 | USD | 1.45 | 1.52 | 1.36 | 1.49 | 1.49 | -0.01 (-0.67%) | 10,358,400 |
12 Sep 2022 | USD | 1.28 | 1.59 | 1.24 | 1.5 | 1.5 | +0.35 (+30.43%) | 32,769,200 |
9 Sep 2022 | USD | 1.1 | 1.16 | 1.1 | 1.15 | 1.15 | +0.05 (+4.55%) | 1,769,400 |
8 Sep 2022 | USD | 1.11 | 1.18 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 2,270,100 |
7 Sep 2022 | USD | 1.1 | 1.16 | 1.1 | 1.13 | 1.13 | +0.02 (+1.80%) | 1,179,900 |
6 Sep 2022 | USD | 1.12 | 1.18 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 1,881,600 |
2 Sep 2022 | USD | 1.2 | 1.21 | 1.12 | 1.13 | 1.13 | -0.05 (-4.24%) | 1,767,000 |
1 Sep 2022 | USD | 1.11 | 1.19 | 1.08 | 1.18 | 1.18 | +0.06 (+5.36%) | 1,904,500 |