Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 1.36 | 1.42 | 1.36 | 1.39 | 1.39 | +0.01 (+0.72%) | 47,900 |
27 Oct 2022 | USD | 1.43 | 1.51 | 1.34 | 1.38 | 1.38 | -0.05 (-3.50%) | 89,900 |
26 Oct 2022 | USD | 1.51 | 1.51 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 43,900 |
25 Oct 2022 | USD | 1.45 | 1.51 | 1.42 | 1.45 | 1.45 | -0.03 (-2.03%) | 89,800 |
24 Oct 2022 | USD | 1.52 | 1.55 | 1.42 | 1.48 | 1.48 | -0.02 (-1.33%) | 57,500 |
21 Oct 2022 | USD | 1.57 | 1.62 | 1.5 | 1.5 | 1.5 | -0.07 (-4.46%) | 49,300 |
20 Oct 2022 | USD | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | +0.03 (+1.95%) | 39,800 |
19 Oct 2022 | USD | 1.64 | 1.65 | 1.53 | 1.54 | 1.54 | -0.08 (-4.94%) | 30,500 |
18 Oct 2022 | USD | 1.62 | 1.69 | 1.61 | 1.62 | 1.62 | -0.03 (-1.82%) | 52,900 |
17 Oct 2022 | USD | 1.61 | 1.67 | 1.61 | 1.65 | 1.65 | +0.03 (+1.85%) | 25,000 |
14 Oct 2022 | USD | 1.56 | 1.68 | 1.51 | 1.62 | 1.62 | +0.08 (+5.19%) | 72,000 |
13 Oct 2022 | USD | 1.51 | 1.58 | 1.45 | 1.54 | 1.54 | -0.02 (-1.28%) | 58,500 |
12 Oct 2022 | USD | 1.71 | 1.71 | 1.47 | 1.56 | 1.56 | -0.06 (-3.70%) | 669,500 |
11 Oct 2022 | USD | 1.56 | 1.65 | 1.56 | 1.62 | 1.62 | +0.03 (+1.89%) | 27,300 |
10 Oct 2022 | USD | 1.53 | 1.59 | 1.5 | 1.59 | 1.59 | +0.04 (+2.58%) | 38,200 |
7 Oct 2022 | USD | 1.65 | 1.66 | 1.54 | 1.55 | 1.55 | -0.08 (-4.91%) | 28,200 |
6 Oct 2022 | USD | 1.59 | 1.69 | 1.59 | 1.63 | 1.63 | +0.01 (+0.62%) | 32,700 |
5 Oct 2022 | USD | 1.67 | 1.67 | 1.58 | 1.62 | 1.62 | -0.04 (-2.41%) | 31,600 |
4 Oct 2022 | USD | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 35,300 |
3 Oct 2022 | USD | 1.68 | 1.68 | 1.54 | 1.66 | 1.66 | +0.03 (+1.84%) | 53,100 |
30 Sep 2022 | USD | 1.69 | 1.73 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 27,300 |
29 Sep 2022 | USD | 1.71 | 1.73 | 1.62 | 1.65 | 1.65 | -0.03 (-1.79%) | 19,700 |
28 Sep 2022 | USD | 1.6 | 1.73 | 1.59 | 1.68 | 1.68 | +0.1 (+6.33%) | 32,100 |
27 Sep 2022 | USD | 1.53 | 1.65 | 1.53 | 1.58 | 1.58 | +0.04 (+2.60%) | 23,900 |
26 Sep 2022 | USD | 1.63 | 1.67 | 1.48 | 1.54 | 1.54 | -0.09 (-5.52%) | 72,100 |
23 Sep 2022 | USD | 1.69 | 1.74 | 1.6 | 1.63 | 1.63 | -0.06 (-3.55%) | 26,100 |
22 Sep 2022 | USD | 1.72 | 1.72 | 1.56 | 1.69 | 1.69 | -0.04 (-2.31%) | 57,500 |
21 Sep 2022 | USD | 1.7 | 1.74 | 1.67 | 1.73 | 1.73 | +0.02 (+1.17%) | 13,000 |
20 Sep 2022 | USD | 1.71 | 1.73 | 1.65 | 1.71 | 1.71 | -0.05 (-2.84%) | 42,800 |
19 Sep 2022 | USD | 1.83 | 1.84 | 1.71 | 1.76 | 1.76 | -0.12 (-6.38%) | 39,100 |