Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2022 | USD | 1.11 | 1.11 | 1.1 | 1.105 | 1.105 | -0.045 (-3.91%) | 1,200 |
25 Oct 2022 | USD | 1.15 | 1.23 | 1.08 | 1.15 | 1.15 | +0.01 (+0.88%) | 8,300 |
24 Oct 2022 | USD | 0.961 | 1.16 | 0.961 | 1.14 | 1.14 | +0.163 (+16.68%) | 1,200 |
21 Oct 2022 | USD | 0.977 | 0.977 | 0.977 | 0.977 | 0.977 | -0.053 (-5.15%) | 300 |
20 Oct 2022 | USD | 1.047 | 1.139 | 1.03 | 1.03 | 1.03 | +0.02 (+1.98%) | 3,200 |
19 Oct 2022 | USD | 1.01 | 1.011 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 2,900 |
18 Oct 2022 | USD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 200 |
17 Oct 2022 | USD | 1.04 | 1.05 | 1 | 1 | 1 | -0.04 (-3.85%) | 4,000 |
14 Oct 2022 | USD | 0.96 | 1.05 | 0.96 | 1.04 | 1.04 | +0.081 (+8.45%) | 12,600 |
13 Oct 2022 | USD | 0.959 | 0.959 | 0.958 | 0.959 | 0.959 | +0.01 (+1.05%) | 5,600 |
12 Oct 2022 | USD | 0.963 | 0.963 | 0.8 | 0.949 | 0.949 | +0.099 (+11.65%) | 3,900 |
11 Oct 2022 | USD | 0.89 | 0.935 | 0.85 | 0.85 | 0.85 | -0.035 (-3.95%) | 1,900 |
10 Oct 2022 | USD | 0.913 | 0.914 | 0.85 | 0.885 | 0.885 | -0.08 (-8.29%) | 3,400 |
7 Oct 2022 | USD | 0.936 | 0.965 | 0.936 | 0.965 | 0.965 | +0.015 (+1.58%) | 900 |
6 Oct 2022 | USD | 0.96 | 0.965 | 0.92 | 0.95 | 0.95 | 0.0 (0.0%) | 1,800 |
5 Oct 2022 | USD | 1.01 | 1.02 | 0.95 | 0.95 | 0.95 | -0.05 (-5%) | 6,100 |
4 Oct 2022 | USD | 1.004 | 1.025 | 1 | 1 | 1 | +0.002 (+0.20%) | 2,200 |
3 Oct 2022 | USD | 1 | 1.01 | 0.95 | 0.998 | 0.998 | +0.03 (+3.10%) | 2,400 |
30 Sep 2022 | USD | 1.03 | 1.03 | 0.967 | 0.968 | 0.968 | +0.018 (+1.89%) | 6,200 |
29 Sep 2022 | USD | 1 | 1 | 0.95 | 0.95 | 0.95 | -0.1 (-9.52%) | 500 |
28 Sep 2022 | USD | 1.1 | 1.12 | 0.971 | 1.05 | 1.05 | -0.04 (-3.67%) | 3,700 |
27 Sep 2022 | USD | 0.975 | 1.09 | 0.95 | 1.09 | 1.09 | +0.168 (+18.22%) | 1,400 |
26 Sep 2022 | USD | 1.11 | 1.12 | 0.922 | 0.922 | 0.922 | -0.188 (-16.94%) | 8,100 |
23 Sep 2022 | USD | 1.31 | 1.35 | 0.81 | 1.11 | 1.11 | -0.25 (-18.38%) | 55,800 |
22 Sep 2022 | USD | 1.41 | 1.42 | 1.31 | 1.36 | 1.36 | -0.05 (-3.55%) | 6,000 |
21 Sep 2022 | USD | 1.428 | 1.428 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 1,600 |
20 Sep 2022 | USD | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -0.06 (-4.08%) | 2,900 |
19 Sep 2022 | USD | 1.466 | 1.545 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 12,000 |
16 Sep 2022 | USD | 1.58 | 1.58 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 2,400 |
15 Sep 2022 | USD | 1.53 | 1.6 | 1.43 | 1.5 | 1.5 | -0.02 (-1.32%) | 7,300 |