Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2022 | USD | 1.3 | 1.357 | 1.3 | 1.31 | 52.4 | -0.02 (-1.50%) | 33,100 |
2 Nov 2022 | USD | 1.39 | 1.419 | 1.32 | 1.33 | 53.2 | -0.044 (-3.20%) | 40,100 |
1 Nov 2022 | USD | 1.36 | 1.42 | 1.36 | 1.374 | 54.96 | +0.014 (+1.03%) | 21,800 |
31 Oct 2022 | USD | 1.37 | 1.44 | 1.35 | 1.36 | 54.4 | -0.05 (-3.55%) | 56,400 |
28 Oct 2022 | USD | 1.37 | 1.44 | 1.362 | 1.41 | 56.4 | +0.04 (+2.92%) | 41,600 |
27 Oct 2022 | USD | 1.37 | 1.39 | 1.36 | 1.37 | 54.8 | +0.01 (+0.74%) | 33,500 |
26 Oct 2022 | USD | 1.33 | 1.45 | 1.33 | 1.36 | 54.4 | +0.03 (+2.26%) | 94,400 |
25 Oct 2022 | USD | 1.25 | 1.35 | 1.25 | 1.33 | 53.2 | +0.06 (+4.72%) | 102,600 |
24 Oct 2022 | USD | 1.27 | 1.287 | 1.25 | 1.27 | 50.8 | -0.01 (-0.78%) | 133,000 |
21 Oct 2022 | USD | 1.299 | 1.33 | 1.27 | 1.28 | 51.2 | 0.0 (0.0%) | 167,400 |
20 Oct 2022 | USD | 1.29 | 1.35 | 1.26 | 1.28 | 51.2 | -0.02 (-1.54%) | 104,200 |
19 Oct 2022 | USD | 1.37 | 1.37 | 1.29 | 1.3 | 52 | -0.06 (-4.41%) | 84,900 |
18 Oct 2022 | USD | 1.38 | 1.4 | 1.35 | 1.36 | 54.4 | -0.01 (-0.73%) | 55,400 |
17 Oct 2022 | USD | 1.32 | 1.389 | 1.32 | 1.37 | 54.8 | +0.04 (+3.01%) | 71,800 |
14 Oct 2022 | USD | 1.35 | 1.37 | 1.3 | 1.33 | 53.2 | -0.02 (-1.48%) | 145,600 |
13 Oct 2022 | USD | 1.29 | 1.39 | 1.29 | 1.35 | 54 | +0.06 (+4.65%) | 152,600 |
12 Oct 2022 | USD | 1.306 | 1.33 | 1.26 | 1.29 | 51.6 | 0.0 (0.0%) | 186,800 |
11 Oct 2022 | USD | 1.3 | 1.38 | 1.28 | 1.29 | 51.6 | 0.0 (0.0%) | 117,600 |
10 Oct 2022 | USD | 1.35 | 1.39 | 1.27 | 1.29 | 51.6 | -0.08 (-5.84%) | 272,000 |
7 Oct 2022 | USD | 1.4 | 1.4 | 1.36 | 1.37 | 54.8 | -0.03 (-2.14%) | 71,400 |
6 Oct 2022 | USD | 1.52 | 1.52 | 1.4 | 1.4 | 56 | -0.07 (-4.76%) | 47,300 |
5 Oct 2022 | USD | 1.47 | 1.49 | 1.445 | 1.47 | 58.8 | +0.02 (+1.38%) | 100,000 |
4 Oct 2022 | USD | 1.38 | 1.47 | 1.38 | 1.45 | 58 | +0.08 (+5.84%) | 74,000 |
3 Oct 2022 | USD | 1.41 | 1.45 | 1.3 | 1.37 | 54.8 | -0.04 (-2.84%) | 293,400 |
30 Sep 2022 | USD | 1.4 | 1.49 | 1.4 | 1.41 | 56.4 | +0.01 (+0.71%) | 59,100 |
29 Sep 2022 | USD | 1.47 | 1.49 | 1.39 | 1.4 | 56 | -0.05 (-3.45%) | 95,000 |
28 Sep 2022 | USD | 1.45 | 1.482 | 1.42 | 1.45 | 58 | +0.03 (+2.11%) | 78,500 |
27 Sep 2022 | USD | 1.4 | 1.46 | 1.4 | 1.42 | 56.8 | +0.01 (+0.71%) | 38,900 |
26 Sep 2022 | USD | 1.41 | 1.48 | 1.32 | 1.41 | 56.4 | 0.0 (0.0%) | 114,900 |
23 Sep 2022 | USD | 1.5 | 1.55 | 1.352 | 1.41 | 56.4 | -0.09 (-6%) | 266,600 |