Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 1.38 | 1.44 | 1.25 | 1.26 | 1.26 | -0.12 (-8.70%) | 13,300 |
27 Oct 2022 | USD | 1.5 | 1.5 | 1.25 | 1.38 | 1.38 | -0.03 (-2.13%) | 51,600 |
26 Oct 2022 | USD | 1.1 | 1.5 | 1.1 | 1.41 | 1.41 | +0.35 (+33.02%) | 76,100 |
25 Oct 2022 | USD | 1.134 | 1.15 | 1.04 | 1.06 | 1.06 | +0.015 (+1.44%) | 18,300 |
24 Oct 2022 | USD | 1.19 | 1.19 | 1.045 | 1.045 | 1.045 | -0.115 (-9.91%) | 26,700 |
21 Oct 2022 | USD | 1.2881 | 1.31 | 1.13 | 1.16 | 1.16 | -0.07 (-5.69%) | 13,332 |
20 Oct 2022 | USD | 1.16 | 1.23 | 1.12 | 1.23 | 1.23 | +0.05 (+4.24%) | 5,300 |
19 Oct 2022 | USD | 1.253 | 1.253 | 1.14 | 1.18 | 1.18 | +0.03 (+2.61%) | 15,900 |
18 Oct 2022 | USD | 1.21 | 1.25 | 1.12 | 1.15 | 1.15 | -0.06 (-4.96%) | 25,400 |
17 Oct 2022 | USD | 1.2 | 1.22 | 1.16 | 1.21 | 1.21 | 0.0 (0.0%) | 8,800 |
14 Oct 2022 | USD | 1.22 | 1.23 | 1.12 | 1.21 | 1.21 | -0.035 (-2.81%) | 18,100 |
13 Oct 2022 | USD | 1.06 | 1.25 | 0.99 | 1.245 | 1.245 | +0.155 (+14.22%) | 42,200 |
12 Oct 2022 | USD | 1.35 | 1.55 | 1.09 | 1.09 | 1.09 | -0.21 (-16.15%) | 62,800 |
11 Oct 2022 | USD | 1.32 | 1.33 | 1.25 | 1.3 | 1.3 | -0.02 (-1.52%) | 40,900 |
10 Oct 2022 | USD | 1.33 | 1.5 | 1.25 | 1.32 | 1.32 | -0.01 (-0.75%) | 86,600 |
7 Oct 2022 | USD | 1.09 | 1.787 | 1.09 | 1.33 | 1.33 | +0.15 (+12.71%) | 424,300 |
6 Oct 2022 | USD | 1.1 | 1.21 | 1.1 | 1.18 | 1.18 | +0.03 (+2.61%) | 2,500 |
5 Oct 2022 | USD | 1.17 | 1.4 | 1.13 | 1.15 | 1.15 | +0.03 (+2.68%) | 21,200 |
4 Oct 2022 | USD | 1.09 | 1.208 | 1.09 | 1.12 | 1.12 | +0.03 (+2.75%) | 18,400 |
3 Oct 2022 | USD | 1.07 | 1.18 | 1.07 | 1.09 | 1.09 | -0.04 (-3.54%) | 4,900 |
30 Sep 2022 | USD | 1.18 | 1.21 | 1.13 | 1.13 | 1.13 | -0.08 (-6.61%) | 7,500 |
29 Sep 2022 | USD | 1.21 | 1.25 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 7,500 |
28 Sep 2022 | USD | 1.2 | 1.374 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 5,400 |
27 Sep 2022 | USD | 1.18 | 1.42 | 1.18 | 1.21 | 1.21 | -0.03 (-2.42%) | 7,400 |
26 Sep 2022 | USD | 1.34 | 1.35 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 9,300 |
23 Sep 2022 | USD | 1.26 | 1.339 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 7,000 |
22 Sep 2022 | USD | 1.3 | 1.4124 | 1.275 | 1.3 | 1.3 | 0.0 (0.0%) | 14,932 |
21 Sep 2022 | USD | 1.5 | 1.5 | 1.3 | 1.3 | 1.3 | -0.19 (-12.75%) | 20,600 |
20 Sep 2022 | USD | 1.71 | 1.71 | 1.36 | 1.49 | 1.49 | -0.08 (-5.10%) | 15,300 |
19 Sep 2022 | USD | 1.5 | 1.58 | 1.47 | 1.57 | 1.57 | +0.15 (+10.56%) | 19,300 |