Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 0.888 | 0.89 | 0.86 | 0.867 | 0.867 | -0.008 (-0.91%) | 61,000 |
28 Oct 2022 | USD | 0.85 | 0.888 | 0.85 | 0.875 | 0.875 | +0.015 (+1.74%) | 48,900 |
27 Oct 2022 | USD | 0.923 | 0.925 | 0.824 | 0.86 | 0.86 | -0.037 (-4.12%) | 260,800 |
26 Oct 2022 | USD | 0.93 | 0.955 | 0.881 | 0.897 | 0.897 | -0.001 (-0.11%) | 115,700 |
25 Oct 2022 | USD | 0.9 | 0.945 | 0.898 | 0.898 | 0.898 | +0.003 (+0.34%) | 115,400 |
24 Oct 2022 | USD | 0.87 | 0.949 | 0.865 | 0.895 | 0.895 | -0.02 (-2.19%) | 209,000 |
21 Oct 2022 | USD | 0.9 | 0.949 | 0.87 | 0.915 | 0.915 | +0.005 (+0.55%) | 190,900 |
20 Oct 2022 | USD | 0.91 | 0.915 | 0.896 | 0.91 | 0.91 | 0.0 (0.0%) | 94,300 |
19 Oct 2022 | USD | 0.901 | 0.938 | 0.89 | 0.91 | 0.91 | 0.0 (0.0%) | 89,000 |
18 Oct 2022 | USD | 0.937 | 0.95 | 0.89 | 0.91 | 0.91 | -0.027 (-2.88%) | 138,600 |
17 Oct 2022 | USD | 0.94 | 0.99 | 0.91 | 0.937 | 0.937 | +0.027 (+2.97%) | 80,100 |
14 Oct 2022 | USD | 0.87 | 0.92 | 0.865 | 0.91 | 0.91 | 0.0 (0.0%) | 122,200 |
13 Oct 2022 | USD | 0.91 | 0.93 | 0.9 | 0.91 | 0.91 | -0.019 (-2.05%) | 134,700 |
12 Oct 2022 | USD | 0.911 | 0.93 | 0.872 | 0.929 | 0.929 | +0.009 (+0.98%) | 75,000 |
11 Oct 2022 | USD | 0.93 | 0.93 | 0.9 | 0.92 | 0.92 | -0.008 (-0.86%) | 135,500 |
10 Oct 2022 | USD | 0.938 | 0.94 | 0.9 | 0.928 | 0.928 | -0.012 (-1.28%) | 28,900 |
7 Oct 2022 | USD | 0.94 | 0.97 | 0.889 | 0.94 | 0.94 | +0.056 (+6.33%) | 441,700 |
6 Oct 2022 | USD | 0.825 | 0.884 | 0.825 | 0.884 | 0.884 | +0.053 (+6.38%) | 145,400 |
5 Oct 2022 | USD | 0.83 | 0.85 | 0.814 | 0.831 | 0.831 | -0.016 (-1.89%) | 114,100 |
4 Oct 2022 | USD | 0.82 | 0.856 | 0.82 | 0.847 | 0.847 | +0.027 (+3.29%) | 58,100 |
3 Oct 2022 | USD | 0.825 | 0.825 | 0.8 | 0.82 | 0.82 | +0.001 (+0.12%) | 140,500 |
30 Sep 2022 | USD | 0.77 | 0.845 | 0.77 | 0.819 | 0.819 | +0.036 (+4.60%) | 137,600 |
29 Sep 2022 | USD | 0.79 | 0.799 | 0.745 | 0.783 | 0.783 | +0.024 (+3.16%) | 226,500 |
28 Sep 2022 | USD | 0.695 | 0.79 | 0.695 | 0.759 | 0.759 | +0.052 (+7.36%) | 193,100 |
27 Sep 2022 | USD | 0.71 | 0.74 | 0.696 | 0.707 | 0.707 | -0.017 (-2.35%) | 242,500 |
26 Sep 2022 | USD | 0.742 | 0.764 | 0.71 | 0.724 | 0.724 | -0.016 (-2.16%) | 95,900 |
23 Sep 2022 | USD | 0.77 | 0.778 | 0.722 | 0.74 | 0.74 | -0.04 (-5.13%) | 169,700 |
22 Sep 2022 | USD | 0.781 | 0.822 | 0.75 | 0.78 | 0.78 | -0.011 (-1.39%) | 260,500 |
21 Sep 2022 | USD | 0.792 | 0.828 | 0.781 | 0.791 | 0.791 | +0.001 (+0.13%) | 152,200 |
20 Sep 2022 | USD | 0.828 | 0.839 | 0.782 | 0.79 | 0.79 | -0.049 (-5.84%) | 239,700 |