Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 1.31 | 1.38 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 47,700 |
3 Nov 2022 | USD | 1.33 | 1.33 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 22,400 |
2 Nov 2022 | USD | 1.35 | 1.42 | 1.29 | 1.29 | 1.29 | -0.07 (-5.15%) | 45,000 |
1 Nov 2022 | USD | 1.28 | 1.37 | 1.28 | 1.36 | 1.36 | +0.07 (+5.43%) | 45,600 |
31 Oct 2022 | USD | 1.27 | 1.34 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 22,300 |
28 Oct 2022 | USD | 1.3 | 1.33 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 24,500 |
27 Oct 2022 | USD | 1.36 | 1.38 | 1.29 | 1.29 | 1.29 | -0.08 (-5.84%) | 32,400 |
26 Oct 2022 | USD | 1.35 | 1.45 | 1.34 | 1.37 | 1.37 | +0.01 (+0.74%) | 137,800 |
25 Oct 2022 | USD | 1.31 | 1.39 | 1.28 | 1.36 | 1.36 | +0.04 (+3.03%) | 33,500 |
24 Oct 2022 | USD | 1.3 | 1.45 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 103,200 |
21 Oct 2022 | USD | 1.33 | 1.36 | 1.28 | 1.31 | 1.31 | -0.02 (-1.50%) | 42,000 |
20 Oct 2022 | USD | 1.34 | 1.43 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 24,000 |
19 Oct 2022 | USD | 1.39 | 1.45 | 1.33 | 1.33 | 1.33 | +0.02 (+1.53%) | 77,600 |
18 Oct 2022 | USD | 1.36 | 1.42 | 1.31 | 1.31 | 1.31 | -0.09 (-6.43%) | 27,700 |
17 Oct 2022 | USD | 1.39 | 1.49 | 1.3 | 1.4 | 1.4 | -0.02 (-1.41%) | 105,100 |
14 Oct 2022 | USD | 1.55 | 1.59 | 1.4 | 1.42 | 1.42 | -0.17 (-10.69%) | 144,700 |
13 Oct 2022 | USD | 1.35 | 1.77 | 1.31 | 1.59 | 1.59 | +0.19 (+13.57%) | 272,500 |
12 Oct 2022 | USD | 1.63 | 1.63 | 1.37 | 1.4 | 1.4 | -0.23 (-14.11%) | 90,200 |
11 Oct 2022 | USD | 1.38 | 1.66 | 1.31 | 1.63 | 1.63 | +0.15 (+10.14%) | 397,200 |
10 Oct 2022 | USD | 1.36 | 1.51 | 1.14 | 1.48 | 1.48 | -0.08 (-5.13%) | 860,300 |
7 Oct 2022 | USD | 1.19 | 2 | 1.14 | 1.56 | 1.56 | +0.36 (+30.00%) | 3,129,100 |
6 Oct 2022 | USD | 1.32 | 1.35 | 1.19 | 1.2 | 1.2 | -0.12 (-9.09%) | 68,000 |
5 Oct 2022 | USD | 1.47 | 1.51 | 1.28 | 1.32 | 1.32 | +0.08 (+6.45%) | 243,900 |
4 Oct 2022 | USD | 1.25 | 1.35 | 1.21 | 1.24 | 1.24 | +0.1 (+8.77%) | 48,300 |
3 Oct 2022 | USD | 1.15 | 1.26 | 1.14 | 1.14 | 1.14 | +0.02 (+1.79%) | 30,200 |
30 Sep 2022 | USD | 1.18 | 1.22 | 1.1 | 1.12 | 1.12 | -0.1 (-8.20%) | 14,300 |
29 Sep 2022 | USD | 1.33 | 1.33 | 1.15 | 1.22 | 1.22 | -0.11 (-8.27%) | 34,700 |
28 Sep 2022 | USD | 1.11 | 1.33 | 1.05 | 1.33 | 1.33 | +0.2 (+17.70%) | 88,000 |
27 Sep 2022 | USD | 1.07 | 1.19 | 1.07 | 1.13 | 1.13 | +0.04 (+3.67%) | 48,600 |
26 Sep 2022 | USD | 1.1 | 1.14 | 1.05 | 1.09 | 1.09 | -0.01 (-0.91%) | 21,900 |