Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 1.18 | 1.24 | 1.18 | 1.2 | 12 | +0.02 (+1.69%) | 375,300 |
27 Oct 2022 | USD | 1.2 | 1.23 | 1.18 | 1.18 | 11.8 | -0.02 (-1.67%) | 167,000 |
26 Oct 2022 | USD | 1.2 | 1.27 | 1.172 | 1.2 | 12 | 0.0 (0.0%) | 707,100 |
25 Oct 2022 | USD | 1.14 | 1.21 | 1.135 | 1.2 | 12 | +0.07 (+6.19%) | 424,500 |
24 Oct 2022 | USD | 1.14 | 1.16 | 1.101 | 1.13 | 11.3 | -0.01 (-0.88%) | 356,500 |
21 Oct 2022 | USD | 1.11 | 1.16 | 1.105 | 1.14 | 11.4 | +0.03 (+2.70%) | 358,900 |
20 Oct 2022 | USD | 1.12 | 1.15 | 1.11 | 1.11 | 11.1 | -0.02 (-1.77%) | 342,000 |
19 Oct 2022 | USD | 1.13 | 1.15 | 1.115 | 1.13 | 11.3 | -0.01 (-0.88%) | 223,200 |
18 Oct 2022 | USD | 1.15 | 1.17 | 1.122 | 1.14 | 11.4 | +0.015 (+1.33%) | 268,500 |
17 Oct 2022 | USD | 1.12 | 1.15 | 1.1 | 1.125 | 11.25 | +0.025 (+2.27%) | 350,300 |
14 Oct 2022 | USD | 1.12 | 1.16 | 1.1 | 1.1 | 11 | -0.06 (-5.17%) | 277,500 |
13 Oct 2022 | USD | 1.08 | 1.18 | 1.08 | 1.16 | 11.6 | +0.03 (+2.65%) | 424,000 |
12 Oct 2022 | USD | 1.12 | 1.135 | 1.1 | 1.13 | 11.3 | +0.01 (+0.89%) | 242,400 |
11 Oct 2022 | USD | 1.15 | 1.17 | 1.105 | 1.12 | 11.2 | -0.05 (-4.27%) | 303,700 |
10 Oct 2022 | USD | 1.16 | 1.18 | 1.14 | 1.17 | 11.7 | +0.01 (+0.86%) | 388,300 |
7 Oct 2022 | USD | 1.19 | 1.208 | 1.14 | 1.16 | 11.6 | -0.04 (-3.33%) | 727,900 |
6 Oct 2022 | USD | 1.27 | 1.29 | 1.17 | 1.2 | 12 | -0.07 (-5.51%) | 906,200 |
5 Oct 2022 | USD | 1.13 | 1.3 | 1.13 | 1.27 | 12.7 | +0.09 (+7.63%) | 1,720,000 |
4 Oct 2022 | USD | 1.13 | 1.193 | 1.12 | 1.18 | 11.8 | +0.07 (+6.31%) | 1,290,800 |
3 Oct 2022 | USD | 1.17 | 1.17 | 1.04 | 1.11 | 11.1 | -0.01 (-0.89%) | 480,700 |
30 Sep 2022 | USD | 1.11 | 1.14 | 1.096 | 1.12 | 11.2 | +0.01 (+0.90%) | 220,400 |
29 Sep 2022 | USD | 1.16 | 1.16 | 1.09 | 1.11 | 11.1 | -0.05 (-4.31%) | 364,800 |
28 Sep 2022 | USD | 1.12 | 1.17 | 1.11 | 1.16 | 11.6 | +0.02 (+1.75%) | 622,000 |
27 Sep 2022 | USD | 1.13 | 1.15 | 1.11 | 1.14 | 11.4 | +0.03 (+2.70%) | 242,000 |
26 Sep 2022 | USD | 1.09 | 1.17 | 1.09 | 1.11 | 11.1 | +0.02 (+1.83%) | 572,700 |
23 Sep 2022 | USD | 1.15 | 1.16 | 1.07 | 1.09 | 10.9 | -0.07 (-6.03%) | 780,400 |
22 Sep 2022 | USD | 1.22 | 1.23 | 1.16 | 1.16 | 11.6 | -0.08 (-6.45%) | 644,100 |
21 Sep 2022 | USD | 1.23 | 1.26 | 1.23 | 1.24 | 12.4 | +0.01 (+0.81%) | 408,500 |
20 Sep 2022 | USD | 1.25 | 1.27 | 1.22 | 1.23 | 12.3 | -0.02 (-1.60%) | 450,900 |
19 Sep 2022 | USD | 1.28 | 1.31 | 1.24 | 1.25 | 12.5 | -0.04 (-3.10%) | 732,500 |