Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 1.05 | 1.09 | 1.03 | 1.071 | 1.071 | +0.024 (+2.29%) | 26,300 |
20 Oct 2022 | USD | 1.04 | 1.092 | 1.035 | 1.047 | 1.047 | +0.015 (+1.45%) | 16,800 |
19 Oct 2022 | USD | 1.05 | 1.05 | 1.032 | 1.032 | 1.032 | -0.014 (-1.34%) | 27,300 |
18 Oct 2022 | USD | 1.05 | 1.055 | 1.04 | 1.046 | 1.046 | +0.02 (+1.95%) | 4,800 |
17 Oct 2022 | USD | 1.1 | 1.1 | 1.02 | 1.026 | 1.026 | -0.054 (-5%) | 28,500 |
14 Oct 2022 | USD | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -0.052 (-4.59%) | 4,500 |
13 Oct 2022 | USD | 1.1 | 1.142 | 1.06 | 1.132 | 1.132 | +0.027 (+2.44%) | 12,500 |
12 Oct 2022 | USD | 1.11 | 1.112 | 1.105 | 1.105 | 1.105 | -0.005 (-0.45%) | 3,600 |
11 Oct 2022 | USD | 1.178 | 1.18 | 1.11 | 1.11 | 1.11 | -0.11 (-9.02%) | 15,300 |
10 Oct 2022 | USD | 1.3 | 1.3 | 1.21 | 1.22 | 1.22 | -0.005 (-0.41%) | 1,700 |
7 Oct 2022 | USD | 1.32 | 1.32 | 1.2 | 1.225 | 1.225 | -0.015 (-1.21%) | 10,500 |
6 Oct 2022 | USD | 1.23 | 1.36 | 1.23 | 1.24 | 1.24 | -0.044 (-3.43%) | 12,700 |
5 Oct 2022 | USD | 1.25 | 1.32 | 1.205 | 1.284 | 1.284 | +0.034 (+2.72%) | 292,900 |
4 Oct 2022 | USD | 1.14 | 1.25 | 1.13 | 1.25 | 1.25 | +0.13 (+11.61%) | 47,700 |
3 Oct 2022 | USD | 1.02 | 1.138 | 1.02 | 1.12 | 1.12 | +0.065 (+6.16%) | 23,400 |
30 Sep 2022 | USD | 1.11 | 1.11 | 1.04 | 1.055 | 1.055 | +0.025 (+2.43%) | 75,400 |
29 Sep 2022 | USD | 1.14 | 1.14 | 1.028 | 1.03 | 1.03 | -0.025 (-2.37%) | 75,100 |
28 Sep 2022 | USD | 0.889 | 1.1 | 0.889 | 1.055 | 1.055 | +0.149 (+16.45%) | 88,100 |
27 Sep 2022 | USD | 0.937 | 0.954 | 0.906 | 0.906 | 0.906 | +0.01 (+1.12%) | 5,600 |
26 Sep 2022 | USD | 1 | 1 | 0.868 | 0.896 | 0.896 | -0.114 (-11.29%) | 60,700 |
23 Sep 2022 | USD | 1.03 | 1.045 | 0.94 | 1.01 | 1.01 | -0.043 (-4.08%) | 137,500 |
22 Sep 2022 | USD | 1.1 | 1.1 | 1.03 | 1.053 | 1.053 | -0.057 (-5.14%) | 7,500 |
21 Sep 2022 | USD | 1.06 | 1.12 | 1.05 | 1.11 | 1.11 | +0.06 (+5.71%) | 23,900 |
20 Sep 2022 | USD | 1.1 | 1.1 | 1.05 | 1.05 | 1.05 | -0.09 (-7.89%) | 78,600 |
19 Sep 2022 | USD | 1.138 | 1.152 | 1.092 | 1.14 | 1.14 | -0.015 (-1.30%) | 49,100 |
16 Sep 2022 | USD | 1.165 | 1.196 | 1.155 | 1.155 | 1.155 | -0.02 (-1.70%) | 22,000 |
15 Sep 2022 | USD | 1.2 | 1.2 | 1.175 | 1.175 | 1.175 | -0.025 (-2.08%) | 13,200 |
14 Sep 2022 | USD | 1.22 | 1.236 | 1.2 | 1.2 | 1.2 | -0.008 (-0.66%) | 6,900 |
13 Sep 2022 | USD | 1.25 | 1.25 | 1.19 | 1.208 | 1.208 | -0.022 (-1.79%) | 37,500 |
12 Sep 2022 | USD | 1.15 | 1.246 | 1.15 | 1.23 | 1.23 | +0.04 (+3.36%) | 16,900 |