Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 1.18 | 1.26 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 1,457,400 |
3 Nov 2022 | USD | 1.29 | 1.34 | 1.13 | 1.18 | 1.18 | -0.17 (-12.59%) | 1,636,900 |
2 Nov 2022 | USD | 1.36 | 1.4 | 1.31 | 1.35 | 1.35 | -0.01 (-0.74%) | 1,169,300 |
1 Nov 2022 | USD | 1.37 | 1.4 | 1.33 | 1.36 | 1.36 | 0.0 (0.0%) | 1,610,300 |
31 Oct 2022 | USD | 1.3 | 1.37 | 1.29 | 1.36 | 1.36 | +0.06 (+4.62%) | 2,150,100 |
28 Oct 2022 | USD | 1.2 | 1.32 | 1.2 | 1.3 | 1.3 | +0.1 (+8.33%) | 1,853,200 |
27 Oct 2022 | USD | 1.19 | 1.24 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 844,900 |
26 Oct 2022 | USD | 1.25 | 1.26 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 1,147,700 |
25 Oct 2022 | USD | 1.15 | 1.27 | 1.14 | 1.24 | 1.24 | +0.11 (+9.73%) | 1,729,700 |
24 Oct 2022 | USD | 1.12 | 1.13 | 1.06 | 1.13 | 1.13 | +0.06 (+5.61%) | 1,356,100 |
21 Oct 2022 | USD | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 1,129,700 |
20 Oct 2022 | USD | 1.06 | 1.09 | 1.03 | 1.07 | 1.07 | +0.01 (+0.94%) | 865,800 |
19 Oct 2022 | USD | 1.07 | 1.11 | 1.04 | 1.06 | 1.06 | -0.04 (-3.64%) | 836,200 |
18 Oct 2022 | USD | 1.08 | 1.13 | 1.08 | 1.1 | 1.1 | +0.03 (+2.80%) | 1,201,700 |
17 Oct 2022 | USD | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | +0.06 (+5.94%) | 1,562,200 |
14 Oct 2022 | USD | 1.02 | 1.04 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 2,826,400 |
13 Oct 2022 | USD | 0.96 | 1.01 | 0.93 | 1 | 1 | +0.03 (+3.09%) | 2,730,800 |
12 Oct 2022 | USD | 0.99 | 1.01 | 0.95 | 0.97 | 0.97 | -0.03 (-3%) | 1,288,500 |
11 Oct 2022 | USD | 0.93 | 1.01 | 0.91 | 1 | 1 | +0.06 (+6.38%) | 1,248,700 |
10 Oct 2022 | USD | 0.92 | 0.98 | 0.92 | 0.94 | 0.94 | +0.02 (+2.17%) | 1,477,700 |
7 Oct 2022 | USD | 0.95 | 0.99 | 0.91 | 0.92 | 0.92 | -0.02 (-2.13%) | 1,602,000 |
6 Oct 2022 | USD | 0.99 | 0.99 | 0.93 | 0.94 | 0.94 | -0.04 (-4.08%) | 1,923,900 |
5 Oct 2022 | USD | 1.02 | 1.03 | 0.96 | 0.98 | 0.98 | -0.06 (-5.77%) | 1,941,700 |
4 Oct 2022 | USD | 1.02 | 1.07 | 0.99 | 1.04 | 1.04 | +0.06 (+6.12%) | 4,028,300 |
3 Oct 2022 | USD | 1 | 1.03 | 0.97 | 0.98 | 0.98 | -0.01 (-1.01%) | 1,696,200 |
30 Sep 2022 | USD | 0.99 | 1.02 | 0.96 | 0.99 | 0.99 | 0.0 (0.0%) | 2,622,900 |
29 Sep 2022 | USD | 1.07 | 1.09 | 0.97 | 0.99 | 0.99 | -0.09 (-8.33%) | 2,249,400 |
28 Sep 2022 | USD | 1.05 | 1.12 | 1.03 | 1.08 | 1.08 | +0.05 (+4.85%) | 2,566,500 |
27 Sep 2022 | USD | 1.07 | 1.09 | 1.03 | 1.03 | 1.03 | -0.03 (-2.83%) | 1,189,400 |
26 Sep 2022 | USD | 1.15 | 1.16 | 1.05 | 1.06 | 1.06 | -0.09 (-7.83%) | 1,631,900 |