Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2022 | USD | 1 | 1 | 0.93 | 0.94 | 0.94 | +0.01 (+1.08%) | 24,900 |
9 Nov 2022 | USD | 0.98 | 1.02 | 0.91 | 0.93 | 0.93 | -0.06 (-6.06%) | 77,500 |
8 Nov 2022 | USD | 1.06 | 1.07 | 0.97 | 0.99 | 0.99 | -0.09 (-8.33%) | 55,900 |
7 Nov 2022 | USD | 1.13 | 1.13 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 21,600 |
4 Nov 2022 | USD | 1.14 | 1.14 | 1.05 | 1.09 | 1.09 | -0.01 (-0.91%) | 17,400 |
3 Nov 2022 | USD | 1.05 | 1.14 | 1.05 | 1.1 | 1.1 | +0.01 (+0.92%) | 32,300 |
2 Nov 2022 | USD | 1.13 | 1.14 | 1.05 | 1.09 | 1.09 | -0.01 (-0.91%) | 74,000 |
1 Nov 2022 | USD | 1.13 | 1.15 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 31,700 |
31 Oct 2022 | USD | 1.16 | 1.18 | 1.11 | 1.15 | 1.15 | +0.01 (+0.88%) | 28,600 |
28 Oct 2022 | USD | 1.13 | 1.17 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 75,000 |
27 Oct 2022 | USD | 1.16 | 1.21 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 111,500 |
26 Oct 2022 | USD | 1.12 | 1.16 | 1.1 | 1.15 | 1.15 | +0.03 (+2.68%) | 119,200 |
25 Oct 2022 | USD | 1.15 | 1.15 | 1.04 | 1.12 | 1.12 | +0.04 (+3.70%) | 152,600 |
24 Oct 2022 | USD | 1 | 1.11 | 1 | 1.08 | 1.08 | +0.03 (+2.86%) | 92,600 |
21 Oct 2022 | USD | 1.04 | 1.08 | 1 | 1.05 | 1.05 | 0.0 (0.0%) | 97,100 |
20 Oct 2022 | USD | 1.06 | 1.06 | 0.96 | 1.05 | 1.05 | -0.02 (-1.87%) | 60,200 |
19 Oct 2022 | USD | 1.07 | 1.1 | 1.02 | 1.07 | 1.07 | -0.04 (-3.60%) | 65,900 |
18 Oct 2022 | USD | 1.15 | 1.15 | 1.05 | 1.11 | 1.11 | -0.02 (-1.77%) | 123,900 |
17 Oct 2022 | USD | 1.16 | 1.18 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 57,900 |
14 Oct 2022 | USD | 1.22 | 1.22 | 1.1 | 1.13 | 1.13 | -0.15 (-11.72%) | 200,200 |
13 Oct 2022 | USD | 1.24 | 1.29 | 1.05 | 1.28 | 1.28 | -0.05 (-3.76%) | 168,900 |
12 Oct 2022 | USD | 1.2 | 1.34 | 1.1 | 1.33 | 1.33 | +0.14 (+11.76%) | 492,000 |
11 Oct 2022 | USD | 1.06 | 1.23 | 1.01 | 1.19 | 1.19 | +0.04 (+3.48%) | 818,000 |
10 Oct 2022 | USD | 0.99 | 1.39 | 0.98 | 1.15 | 1.15 | +0.15 (+15.00%) | 6,141,700 |
7 Oct 2022 | USD | 1.06 | 1.06 | 0.99 | 1 | 1 | -0.05 (-4.76%) | 36,400 |
6 Oct 2022 | USD | 1.06 | 1.07 | 1.02 | 1.05 | 1.05 | +0.03 (+2.94%) | 17,000 |
5 Oct 2022 | USD | 0.96 | 1.03 | 0.96 | 1.02 | 1.02 | +0.04 (+4.08%) | 33,500 |
4 Oct 2022 | USD | 0.94 | 0.99 | 0.94 | 0.98 | 0.98 | +0.03 (+3.16%) | 24,900 |
3 Oct 2022 | USD | 0.95 | 0.96 | 0.91 | 0.95 | 0.95 | -0.03 (-3.06%) | 42,200 |
30 Sep 2022 | USD | 0.91 | 0.98 | 0.91 | 0.98 | 0.98 | +0.05 (+5.38%) | 112,900 |