Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | USD | 1.02 | 1.06 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 124,200 |
14 Oct 2022 | USD | 1.05 | 1.07 | 1.01 | 1.03 | 1.03 | -0.04 (-3.74%) | 62,600 |
13 Oct 2022 | USD | 1 | 1.07 | 0.95 | 1.07 | 1.07 | +0.07 (+7.00%) | 226,200 |
12 Oct 2022 | USD | 1.05 | 1.05 | 1 | 1 | 1 | -0.05 (-4.76%) | 98,400 |
11 Oct 2022 | USD | 1.08 | 1.087 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 61,900 |
10 Oct 2022 | USD | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 12,700 |
7 Oct 2022 | USD | 1.06 | 1.1 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 138,400 |
6 Oct 2022 | USD | 1.06 | 1.095 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 90,300 |
5 Oct 2022 | USD | 1.09 | 1.1 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 142,600 |
4 Oct 2022 | USD | 1.19 | 1.195 | 1.1 | 1.1 | 1.1 | -0.06 (-5.17%) | 87,200 |
3 Oct 2022 | USD | 1.05 | 1.16 | 1.05 | 1.16 | 1.16 | +0.06 (+5.45%) | 54,100 |
30 Sep 2022 | USD | 1.15 | 1.16 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 604,100 |
29 Sep 2022 | USD | 1.16 | 1.189 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 24,800 |
28 Sep 2022 | USD | 1.15 | 1.19 | 1.133 | 1.15 | 1.15 | +0.03 (+2.68%) | 56,500 |
27 Sep 2022 | USD | 1.11 | 1.14 | 1.07 | 1.12 | 1.12 | -0.01 (-0.88%) | 71,788 |
26 Sep 2022 | USD | 1.15 | 1.17 | 1.05 | 1.13 | 1.13 | -0.01 (-0.88%) | 90,878 |
23 Sep 2022 | USD | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | +0.04 (+3.64%) | 477,100 |
22 Sep 2022 | USD | 1.12 | 1.12 | 1.07 | 1.1 | 1.1 | -0.04 (-3.51%) | 101,600 |
21 Sep 2022 | USD | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 91,300 |
20 Sep 2022 | USD | 1.18 | 1.19 | 1.07 | 1.15 | 1.15 | -0.05 (-4.17%) | 306,800 |
19 Sep 2022 | USD | 1.21 | 1.23 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 125,900 |
16 Sep 2022 | USD | 1.25 | 1.3 | 1.19 | 1.21 | 1.21 | -0.08 (-6.20%) | 254,500 |
15 Sep 2022 | USD | 1.299 | 1.299 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 49,000 |
14 Sep 2022 | USD | 1.3 | 1.34 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 65,000 |
13 Sep 2022 | USD | 1.35 | 1.35 | 1.3 | 1.31 | 1.31 | -0.05 (-3.68%) | 49,800 |
12 Sep 2022 | USD | 1.42 | 1.42 | 1.33 | 1.36 | 1.36 | -0.02 (-1.45%) | 87,700 |
9 Sep 2022 | USD | 1.32 | 1.41 | 1.27 | 1.38 | 1.38 | +0.11 (+8.66%) | 165,800 |
8 Sep 2022 | USD | 1.27 | 1.32 | 1.27 | 1.27 | 1.27 | -0.03 (-2.31%) | 141,000 |
7 Sep 2022 | USD | 1.32 | 1.34 | 1.27 | 1.3 | 1.3 | -0.01 (-0.76%) | 150,000 |
6 Sep 2022 | USD | 1.42 | 1.42 | 1.3 | 1.31 | 1.31 | -0.1 (-7.09%) | 152,347 |