Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 1.2 | 1.22 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 3,546,900 |
3 Nov 2022 | USD | 1.13 | 1.2 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 3,433,600 |
2 Nov 2022 | USD | 1.22 | 1.23 | 1.13 | 1.13 | 1.13 | -0.09 (-7.38%) | 6,530,100 |
1 Nov 2022 | USD | 1.28 | 1.3 | 1.18 | 1.22 | 1.22 | -0.05 (-3.94%) | 2,700,500 |
31 Oct 2022 | USD | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | 0.0 (0.0%) | 2,891,300 |
28 Oct 2022 | USD | 1.27 | 1.28 | 1.22 | 1.27 | 1.27 | +0.02 (+1.60%) | 3,482,700 |
27 Oct 2022 | USD | 1.31 | 1.33 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 3,649,500 |
26 Oct 2022 | USD | 1.24 | 1.31 | 1.24 | 1.3 | 1.3 | +0.07 (+5.69%) | 5,158,500 |
25 Oct 2022 | USD | 1.19 | 1.24 | 1.18 | 1.23 | 1.23 | +0.04 (+3.36%) | 3,672,900 |
24 Oct 2022 | USD | 1.21 | 1.22 | 1.16 | 1.19 | 1.19 | -0.04 (-3.25%) | 3,931,400 |
21 Oct 2022 | USD | 1.17 | 1.23 | 1.16 | 1.23 | 1.23 | +0.06 (+5.13%) | 4,005,400 |
20 Oct 2022 | USD | 1.22 | 1.25 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 2,423,200 |
19 Oct 2022 | USD | 1.19 | 1.22 | 1.17 | 1.2 | 1.2 | -0.02 (-1.64%) | 2,315,100 |
18 Oct 2022 | USD | 1.26 | 1.28 | 1.19 | 1.22 | 1.22 | 0.0 (0.0%) | 3,902,300 |
17 Oct 2022 | USD | 1.13 | 1.23 | 1.13 | 1.22 | 1.22 | +0.12 (+10.91%) | 8,120,600 |
14 Oct 2022 | USD | 1.16 | 1.19 | 1.09 | 1.1 | 1.1 | -0.08 (-6.78%) | 5,247,900 |
13 Oct 2022 | USD | 1.1 | 1.18 | 1.09 | 1.18 | 1.18 | +0.04 (+3.51%) | 5,469,600 |
12 Oct 2022 | USD | 1.14 | 1.17 | 1.07 | 1.14 | 1.14 | +0.02 (+1.79%) | 6,239,100 |
11 Oct 2022 | USD | 1.13 | 1.15 | 1.09 | 1.12 | 1.12 | +0.01 (+0.90%) | 5,876,900 |
10 Oct 2022 | USD | 1.19 | 1.19 | 1.11 | 1.11 | 1.11 | -0.08 (-6.72%) | 3,487,100 |
7 Oct 2022 | USD | 1.21 | 1.24 | 1.17 | 1.19 | 1.19 | -0.04 (-3.25%) | 3,189,600 |
6 Oct 2022 | USD | 1.23 | 1.29 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 2,433,000 |
5 Oct 2022 | USD | 1.24 | 1.27 | 1.21 | 1.26 | 1.26 | -0.01 (-0.79%) | 3,421,500 |
4 Oct 2022 | USD | 1.25 | 1.28 | 1.22 | 1.27 | 1.27 | +0.07 (+5.83%) | 4,886,700 |
3 Oct 2022 | USD | 1.2 | 1.23 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 3,984,800 |
30 Sep 2022 | USD | 1.13 | 1.19 | 1.11 | 1.19 | 1.19 | +0.03 (+2.59%) | 13,334,400 |
29 Sep 2022 | USD | 1.2 | 1.2 | 1.12 | 1.16 | 1.16 | -0.05 (-4.13%) | 4,296,100 |
28 Sep 2022 | USD | 1.14 | 1.21 | 1.1 | 1.21 | 1.21 | +0.09 (+8.04%) | 5,164,000 |
27 Sep 2022 | USD | 1.1 | 1.15 | 1.09 | 1.12 | 1.12 | +0.06 (+5.66%) | 5,822,400 |
26 Sep 2022 | USD | 1.05 | 1.11 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 5,508,400 |