Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 1 | 1.03 | 0.99 | 1.01 | 8.08 | +0.02 (+2.02%) | 91,400 |
20 Oct 2022 | USD | 1.03 | 1.03 | 0.99 | 0.99 | 7.92 | -0.01 (-1%) | 88,900 |
19 Oct 2022 | USD | 1.01 | 1.03 | 0.96 | 1 | 8 | +0.01 (+1.01%) | 148,200 |
18 Oct 2022 | USD | 1.07 | 1.1 | 0.95 | 0.99 | 7.92 | -0.04 (-3.88%) | 223,900 |
17 Oct 2022 | USD | 1.07 | 1.12 | 1 | 1.03 | 8.24 | -0.04 (-3.74%) | 204,000 |
14 Oct 2022 | USD | 1.12 | 1.17 | 1.07 | 1.07 | 8.56 | -0.08 (-6.96%) | 101,600 |
13 Oct 2022 | USD | 1.07 | 1.16 | 1.05 | 1.15 | 9.2 | +0.05 (+4.55%) | 113,900 |
12 Oct 2022 | USD | 1.17 | 1.17 | 1.1 | 1.1 | 8.8 | -0.04 (-3.51%) | 118,400 |
11 Oct 2022 | USD | 1.15 | 1.19 | 1.12 | 1.14 | 9.12 | -0.03 (-2.56%) | 42,700 |
10 Oct 2022 | USD | 1.25 | 1.25 | 1.14 | 1.17 | 9.36 | -0.09 (-7.14%) | 118,400 |
7 Oct 2022 | USD | 1.34 | 1.36 | 1.26 | 1.26 | 10.08 | -0.08 (-5.97%) | 63,700 |
6 Oct 2022 | USD | 1.39 | 1.43 | 1.33 | 1.34 | 10.72 | -0.06 (-4.29%) | 26,900 |
5 Oct 2022 | USD | 1.32 | 1.45 | 1.32 | 1.4 | 11.2 | +0.06 (+4.48%) | 108,000 |
4 Oct 2022 | USD | 1.35 | 1.43 | 1.33 | 1.34 | 10.72 | +0.01 (+0.75%) | 56,900 |
3 Oct 2022 | USD | 1.27 | 1.34 | 1.27 | 1.33 | 10.64 | +0.07 (+5.56%) | 58,800 |
30 Sep 2022 | USD | 1.25 | 1.32 | 1.25 | 1.26 | 10.08 | -0.02 (-1.56%) | 69,500 |
29 Sep 2022 | USD | 1.3 | 1.33 | 1.25 | 1.28 | 10.24 | -0.05 (-3.76%) | 51,100 |
28 Sep 2022 | USD | 1.23 | 1.34 | 1.23 | 1.33 | 10.64 | +0.07 (+5.56%) | 114,600 |
27 Sep 2022 | USD | 1.25 | 1.34 | 1.24 | 1.26 | 10.08 | +0.01 (+0.80%) | 117,500 |
26 Sep 2022 | USD | 1.26 | 1.3 | 1.21 | 1.25 | 10 | -0.01 (-0.79%) | 76,600 |
23 Sep 2022 | USD | 1.42 | 1.42 | 1.26 | 1.26 | 10.08 | -0.13 (-9.35%) | 123,700 |
22 Sep 2022 | USD | 1.4 | 1.47 | 1.36 | 1.39 | 11.12 | -0.01 (-0.71%) | 89,400 |
21 Sep 2022 | USD | 1.43 | 1.49 | 1.38 | 1.4 | 11.2 | -0.03 (-2.10%) | 61,400 |
20 Sep 2022 | USD | 1.43 | 1.48 | 1.41 | 1.43 | 11.44 | 0.0 (0.0%) | 55,800 |
19 Sep 2022 | USD | 1.43 | 1.5 | 1.42 | 1.43 | 11.44 | -0.03 (-2.05%) | 147,200 |
16 Sep 2022 | USD | 1.51 | 1.55 | 1.45 | 1.46 | 11.68 | -0.05 (-3.31%) | 125,200 |
15 Sep 2022 | USD | 1.56 | 1.59 | 1.5 | 1.51 | 12.08 | -0.06 (-3.82%) | 71,300 |
14 Sep 2022 | USD | 1.62 | 1.68 | 1.57 | 1.57 | 12.56 | -0.04 (-2.48%) | 120,800 |
13 Sep 2022 | USD | 1.63 | 1.69 | 1.6 | 1.61 | 12.88 | -0.05 (-3.01%) | 171,000 |
12 Sep 2022 | USD | 1.65 | 1.7 | 1.62 | 1.66 | 13.28 | +0.04 (+2.47%) | 119,000 |