Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 0.8 | 0.82 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 59,600 |
3 Nov 2022 | USD | 0.78 | 0.82 | 0.78 | 0.79 | 0.79 | -0.02 (-2.47%) | 198,800 |
2 Nov 2022 | USD | 0.85 | 0.86 | 0.8 | 0.81 | 0.81 | -0.04 (-4.71%) | 128,300 |
1 Nov 2022 | USD | 0.87 | 0.88 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 136,800 |
31 Oct 2022 | USD | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 73,200 |
28 Oct 2022 | USD | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 77,400 |
27 Oct 2022 | USD | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | +0.02 (+2.33%) | 82,000 |
26 Oct 2022 | USD | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 22,100 |
25 Oct 2022 | USD | 0.89 | 0.9 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 93,000 |
24 Oct 2022 | USD | 0.9 | 0.9 | 0.85 | 0.86 | 0.86 | -0.03 (-3.37%) | 122,000 |
21 Oct 2022 | USD | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 118,700 |
20 Oct 2022 | USD | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 52,200 |
19 Oct 2022 | USD | 0.86 | 0.9 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 32,200 |
18 Oct 2022 | USD | 0.87 | 0.9 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 82,700 |
17 Oct 2022 | USD | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | +0.02 (+2.33%) | 94,500 |
14 Oct 2022 | USD | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | -0.02 (-2.27%) | 42,000 |
13 Oct 2022 | USD | 0.83 | 0.9 | 0.83 | 0.88 | 0.88 | +0.01 (+1.15%) | 16,100 |
12 Oct 2022 | USD | 0.86 | 0.91 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 82,700 |
11 Oct 2022 | USD | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 62,600 |
10 Oct 2022 | USD | 0.88 | 0.95 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 56,300 |
7 Oct 2022 | USD | 0.87 | 0.92 | 0.85 | 0.88 | 0.88 | -0.03 (-3.30%) | 67,800 |
6 Oct 2022 | USD | 0.91 | 0.97 | 0.91 | 0.91 | 0.91 | -0.03 (-3.19%) | 65,300 |
5 Oct 2022 | USD | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -0.02 (-2.08%) | 88,300 |
4 Oct 2022 | USD | 0.91 | 0.99 | 0.91 | 0.96 | 0.96 | +0.05 (+5.49%) | 105,100 |
3 Oct 2022 | USD | 0.83 | 0.93 | 0.83 | 0.91 | 0.91 | +0.05 (+5.81%) | 119,700 |
30 Sep 2022 | USD | 0.8 | 0.88 | 0.8 | 0.86 | 0.86 | 0.0 (0.0%) | 44,500 |
29 Sep 2022 | USD | 0.89 | 0.89 | 0.84 | 0.86 | 0.86 | -0.03 (-3.37%) | 125,800 |
28 Sep 2022 | USD | 0.85 | 0.9 | 0.85 | 0.89 | 0.89 | +0.03 (+3.49%) | 74,800 |
27 Sep 2022 | USD | 0.86 | 0.88 | 0.83 | 0.86 | 0.86 | -0.01 (-1.15%) | 128,500 |
26 Sep 2022 | USD | 0.87 | 0.89 | 0.85 | 0.87 | 0.87 | -0.03 (-3.33%) | 130,600 |