Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 0.79 | 0.83 | 0.77 | 0.82 | 123 | +0.02 (+2.50%) | 145,800 |
27 Oct 2022 | USD | 0.81 | 0.81 | 0.74 | 0.8 | 120 | +0.02 (+2.56%) | 208,500 |
26 Oct 2022 | USD | 0.83 | 0.84 | 0.77 | 0.78 | 117 | -0.03 (-3.70%) | 317,300 |
25 Oct 2022 | USD | 0.78 | 0.81 | 0.74 | 0.81 | 121.5 | +0.02 (+2.53%) | 245,200 |
24 Oct 2022 | USD | 0.72 | 0.79 | 0.7 | 0.79 | 118.5 | +0.11 (+16.18%) | 505,300 |
21 Oct 2022 | USD | 0.71 | 0.71 | 0.67 | 0.68 | 102 | -0.03 (-4.23%) | 382,500 |
20 Oct 2022 | USD | 0.71 | 0.74 | 0.69 | 0.71 | 106.5 | 0.0 (0.0%) | 355,300 |
19 Oct 2022 | USD | 0.79 | 0.79 | 0.69 | 0.71 | 106.5 | -0.04 (-5.33%) | 259,900 |
18 Oct 2022 | USD | 0.78 | 0.8 | 0.75 | 0.75 | 112.5 | -0.01 (-1.32%) | 95,100 |
17 Oct 2022 | USD | 0.8 | 0.81 | 0.75 | 0.76 | 114 | -0.01 (-1.30%) | 236,900 |
14 Oct 2022 | USD | 0.8 | 0.82 | 0.76 | 0.77 | 115.5 | -0.02 (-2.53%) | 239,700 |
13 Oct 2022 | USD | 0.85 | 0.87 | 0.77 | 0.79 | 118.5 | -0.04 (-4.82%) | 329,600 |
12 Oct 2022 | USD | 0.83 | 0.86 | 0.82 | 0.83 | 124.5 | -0.01 (-1.19%) | 63,600 |
11 Oct 2022 | USD | 0.85 | 0.88 | 0.83 | 0.84 | 126 | -0.01 (-1.18%) | 77,000 |
10 Oct 2022 | USD | 0.92 | 0.93 | 0.85 | 0.85 | 127.5 | -0.03 (-3.41%) | 81,000 |
7 Oct 2022 | USD | 0.91 | 0.93 | 0.85 | 0.88 | 132 | -0.02 (-2.22%) | 161,400 |
6 Oct 2022 | USD | 0.91 | 0.97 | 0.88 | 0.9 | 135 | 0.0 (0.0%) | 92,400 |
5 Oct 2022 | USD | 0.88 | 0.92 | 0.88 | 0.9 | 135 | +0.02 (+2.27%) | 73,900 |
4 Oct 2022 | USD | 0.84 | 0.91 | 0.84 | 0.88 | 132 | +0.03 (+3.53%) | 92,600 |
3 Oct 2022 | USD | 0.87 | 0.88 | 0.85 | 0.85 | 127.5 | -0.01 (-1.16%) | 186,000 |
30 Sep 2022 | USD | 0.86 | 0.89 | 0.85 | 0.86 | 129 | +0.01 (+1.18%) | 118,000 |
29 Sep 2022 | USD | 0.88 | 0.9 | 0.82 | 0.85 | 127.5 | 0.0 (0.0%) | 115,800 |
28 Sep 2022 | USD | 0.78 | 0.91 | 0.77 | 0.85 | 127.5 | +0.08 (+10.39%) | 315,400 |
27 Sep 2022 | USD | 0.8 | 0.83 | 0.75 | 0.77 | 115.5 | -0.01 (-1.28%) | 184,200 |
26 Sep 2022 | USD | 0.78 | 0.82 | 0.76 | 0.78 | 117 | -0.01 (-1.27%) | 183,000 |
23 Sep 2022 | USD | 0.84 | 0.91 | 0.76 | 0.79 | 118.5 | -0.06 (-7.06%) | 360,400 |
22 Sep 2022 | USD | 0.9 | 0.92 | 0.83 | 0.85 | 127.5 | -0.05 (-5.56%) | 323,600 |
21 Sep 2022 | USD | 0.9 | 0.94 | 0.88 | 0.9 | 135 | +0.02 (+2.27%) | 235,300 |
20 Sep 2022 | USD | 0.97 | 0.99 | 0.85 | 0.88 | 132 | -0.1 (-10.20%) | 455,900 |
19 Sep 2022 | USD | 1.02 | 1.03 | 0.97 | 0.98 | 147 | -0.08 (-7.55%) | 125,000 |