Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 1.24 | 1.25 | 1.21 | 1.23 | 7.38 | +0.01 (+0.82%) | 40,500 |
3 Nov 2022 | USD | 1.2 | 1.24 | 1.19 | 1.22 | 7.32 | -0.01 (-0.81%) | 45,700 |
2 Nov 2022 | USD | 1.3 | 1.3 | 1.21 | 1.23 | 7.38 | -0.05 (-3.91%) | 71,200 |
1 Nov 2022 | USD | 1.28 | 1.3 | 1.26 | 1.28 | 7.68 | 0.0 (0.0%) | 46,400 |
31 Oct 2022 | USD | 1.24 | 1.29 | 1.24 | 1.28 | 7.68 | +0.02 (+1.59%) | 34,400 |
28 Oct 2022 | USD | 1.23 | 1.26 | 1.23 | 1.26 | 7.56 | +0.04 (+3.28%) | 43,300 |
27 Oct 2022 | USD | 1.33 | 1.35 | 1.18 | 1.22 | 7.32 | -0.09 (-6.87%) | 47,900 |
26 Oct 2022 | USD | 1.25 | 1.34 | 1.24 | 1.31 | 7.86 | +0.08 (+6.50%) | 53,500 |
25 Oct 2022 | USD | 1.2 | 1.24 | 1.2 | 1.23 | 7.38 | +0.04 (+3.36%) | 57,000 |
24 Oct 2022 | USD | 1.2 | 1.21 | 1.18 | 1.19 | 7.14 | -0.02 (-1.65%) | 51,700 |
21 Oct 2022 | USD | 1.19 | 1.23 | 1.18 | 1.21 | 7.26 | 0.0 (0.0%) | 40,200 |
20 Oct 2022 | USD | 1.22 | 1.25 | 1.2 | 1.21 | 7.26 | -0.01 (-0.82%) | 33,700 |
19 Oct 2022 | USD | 1.3 | 1.3 | 1.2 | 1.22 | 7.32 | -0.05 (-3.94%) | 72,300 |
18 Oct 2022 | USD | 1.28 | 1.32 | 1.27 | 1.27 | 7.62 | -0.01 (-0.78%) | 37,500 |
17 Oct 2022 | USD | 1.29 | 1.31 | 1.28 | 1.28 | 7.68 | +0.01 (+0.79%) | 34,400 |
14 Oct 2022 | USD | 1.31 | 1.32 | 1.24 | 1.27 | 7.62 | -0.05 (-3.79%) | 68,800 |
13 Oct 2022 | USD | 1.31 | 1.35 | 1.3 | 1.32 | 7.92 | -0.01 (-0.75%) | 32,900 |
12 Oct 2022 | USD | 1.37 | 1.37 | 1.31 | 1.33 | 7.98 | -0.01 (-0.75%) | 53,200 |
11 Oct 2022 | USD | 1.37 | 1.39 | 1.33 | 1.34 | 8.04 | +0.01 (+0.75%) | 42,700 |
10 Oct 2022 | USD | 1.37 | 1.39 | 1.31 | 1.33 | 7.98 | -0.03 (-2.21%) | 38,500 |
7 Oct 2022 | USD | 1.4 | 1.45 | 1.32 | 1.36 | 8.16 | -0.05 (-3.55%) | 47,500 |
6 Oct 2022 | USD | 1.48 | 1.51 | 1.3 | 1.41 | 8.46 | -0.08 (-5.37%) | 89,800 |
5 Oct 2022 | USD | 1.5 | 1.51 | 1.47 | 1.49 | 8.94 | -0.01 (-0.67%) | 32,600 |
4 Oct 2022 | USD | 1.41 | 1.5 | 1.41 | 1.5 | 9 | +0.09 (+6.38%) | 76,700 |
3 Oct 2022 | USD | 1.39 | 1.41 | 1.31 | 1.41 | 8.46 | +0.06 (+4.44%) | 56,700 |
30 Sep 2022 | USD | 1.28 | 1.36 | 1.27 | 1.35 | 8.1 | +0.05 (+3.85%) | 115,400 |
29 Sep 2022 | USD | 1.34 | 1.35 | 1.27 | 1.3 | 7.8 | -0.05 (-3.70%) | 53,000 |
28 Sep 2022 | USD | 1.33 | 1.35 | 1.33 | 1.35 | 8.1 | +0.04 (+3.05%) | 22,200 |
27 Sep 2022 | USD | 1.27 | 1.32 | 1.27 | 1.31 | 7.86 | +0.03 (+2.34%) | 47,600 |
26 Sep 2022 | USD | 1.29 | 1.35 | 1.26 | 1.28 | 7.68 | -0.02 (-1.54%) | 47,400 |