Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 1.57 | 1.57 | 1.52 | 1.56 | 15.6 | +0.03 (+1.96%) | 141,000 |
3 Nov 2022 | USD | 1.49 | 1.56 | 1.44 | 1.53 | 15.3 | +0.04 (+2.68%) | 240,400 |
2 Nov 2022 | USD | 1.55 | 1.56 | 1.47 | 1.49 | 14.9 | -0.06 (-3.87%) | 161,400 |
1 Nov 2022 | USD | 1.55 | 1.57 | 1.51 | 1.55 | 15.5 | +0.02 (+1.31%) | 171,400 |
31 Oct 2022 | USD | 1.55 | 1.55 | 1.5 | 1.53 | 15.3 | -0.02 (-1.29%) | 121,100 |
28 Oct 2022 | USD | 1.5 | 1.61 | 1.5 | 1.55 | 15.5 | +0.03 (+1.97%) | 217,100 |
27 Oct 2022 | USD | 1.58 | 1.59 | 1.5 | 1.52 | 15.2 | -0.05 (-3.18%) | 135,700 |
26 Oct 2022 | USD | 1.57 | 1.61 | 1.54 | 1.57 | 15.7 | -0.01 (-0.63%) | 165,300 |
25 Oct 2022 | USD | 1.51 | 1.63 | 1.51 | 1.58 | 15.8 | +0.05 (+3.27%) | 204,300 |
24 Oct 2022 | USD | 1.55 | 1.57 | 1.51 | 1.53 | 15.3 | 0.0 (0.0%) | 95,300 |
21 Oct 2022 | USD | 1.5 | 1.58 | 1.49 | 1.53 | 15.3 | +0.01 (+0.66%) | 141,800 |
20 Oct 2022 | USD | 1.51 | 1.54 | 1.49 | 1.52 | 15.2 | 0.0 (0.0%) | 166,900 |
19 Oct 2022 | USD | 1.55 | 1.59 | 1.52 | 1.52 | 15.2 | -0.04 (-2.56%) | 84,000 |
18 Oct 2022 | USD | 1.6 | 1.61 | 1.5 | 1.56 | 15.6 | +0.04 (+2.63%) | 260,200 |
17 Oct 2022 | USD | 1.42 | 1.54 | 1.42 | 1.52 | 15.2 | +0.1 (+7.04%) | 209,300 |
14 Oct 2022 | USD | 1.49 | 1.49 | 1.4 | 1.42 | 14.2 | -0.06 (-4.05%) | 196,200 |
13 Oct 2022 | USD | 1.41 | 1.48 | 1.36 | 1.48 | 14.8 | +0.04 (+2.78%) | 551,300 |
12 Oct 2022 | USD | 1.5 | 1.52 | 1.44 | 1.44 | 14.4 | -0.07 (-4.64%) | 196,300 |
11 Oct 2022 | USD | 1.48 | 1.56 | 1.44 | 1.51 | 15.1 | +0.02 (+1.34%) | 599,100 |
10 Oct 2022 | USD | 1.63 | 1.68 | 1.43 | 1.49 | 14.9 | -0.14 (-8.59%) | 850,900 |
7 Oct 2022 | USD | 1.7 | 1.7 | 1.62 | 1.63 | 16.3 | -0.07 (-4.12%) | 162,500 |
6 Oct 2022 | USD | 1.67 | 1.72 | 1.67 | 1.7 | 17 | 0.0 (0.0%) | 144,200 |
5 Oct 2022 | USD | 1.75 | 1.78 | 1.7 | 1.7 | 17 | -0.07 (-3.95%) | 169,200 |
4 Oct 2022 | USD | 1.74 | 1.83 | 1.73 | 1.77 | 17.7 | +0.05 (+2.91%) | 240,300 |
3 Oct 2022 | USD | 1.72 | 1.73 | 1.67 | 1.72 | 17.2 | +0.05 (+2.99%) | 300,300 |
30 Sep 2022 | USD | 1.7 | 1.75 | 1.67 | 1.67 | 16.7 | -0.02 (-1.18%) | 159,300 |
29 Sep 2022 | USD | 1.77 | 1.77 | 1.68 | 1.69 | 16.9 | -0.1 (-5.59%) | 124,700 |
28 Sep 2022 | USD | 1.72 | 1.83 | 1.7 | 1.79 | 17.9 | +0.09 (+5.29%) | 263,800 |
27 Sep 2022 | USD | 1.73 | 1.76 | 1.69 | 1.7 | 17 | -0.04 (-2.30%) | 212,600 |
26 Sep 2022 | USD | 1.77 | 1.82 | 1.71 | 1.74 | 17.4 | -0.05 (-2.79%) | 301,600 |