Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 0.68 | 0.701 | 0.67 | 0.681 | 0.681 | -0.004 (-0.58%) | 1,729,900 |
27 Oct 2022 | USD | 0.8 | 0.81 | 0.68 | 0.685 | 0.685 | -0.095 (-12.18%) | 3,767,300 |
26 Oct 2022 | USD | 0.78 | 0.827 | 0.754 | 0.78 | 0.78 | +0.029 (+3.86%) | 3,340,800 |
25 Oct 2022 | USD | 0.74 | 0.799 | 0.72 | 0.751 | 0.751 | +0.011 (+1.49%) | 1,755,500 |
24 Oct 2022 | USD | 0.799 | 0.8 | 0.652 | 0.74 | 0.74 | -0.115 (-13.45%) | 3,783,600 |
21 Oct 2022 | USD | 0.933 | 0.933 | 0.825 | 0.855 | 0.855 | -0.045 (-5%) | 1,446,100 |
20 Oct 2022 | USD | 0.929 | 0.959 | 0.861 | 0.9 | 0.9 | -0.01 (-1.10%) | 3,548,300 |
19 Oct 2022 | USD | 1.04 | 1.06 | 0.91 | 0.91 | 0.91 | -0.15 (-14.15%) | 3,962,600 |
18 Oct 2022 | USD | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -0.04 (-3.64%) | 649,300 |
17 Oct 2022 | USD | 1.06 | 1.12 | 1.05 | 1.1 | 1.1 | +0.05 (+4.76%) | 1,359,700 |
14 Oct 2022 | USD | 1.09 | 1.11 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 770,200 |
13 Oct 2022 | USD | 1.08 | 1.12 | 1.06 | 1.09 | 1.09 | -0.03 (-2.68%) | 947,800 |
12 Oct 2022 | USD | 1.12 | 1.135 | 1.06 | 1.12 | 1.12 | +0.01 (+0.90%) | 956,400 |
11 Oct 2022 | USD | 1.11 | 1.13 | 1.04 | 1.11 | 1.11 | -0.02 (-1.77%) | 1,216,900 |
10 Oct 2022 | USD | 1.18 | 1.18 | 1.08 | 1.13 | 1.13 | -0.05 (-4.24%) | 1,584,500 |
7 Oct 2022 | USD | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -0.09 (-7.09%) | 831,100 |
6 Oct 2022 | USD | 1.27 | 1.291 | 1.23 | 1.27 | 1.27 | -0.01 (-0.78%) | 731,900 |
5 Oct 2022 | USD | 1.32 | 1.33 | 1.25 | 1.28 | 1.28 | -0.03 (-2.29%) | 710,800 |
4 Oct 2022 | USD | 1.25 | 1.32 | 1.243 | 1.31 | 1.31 | +0.08 (+6.50%) | 1,404,900 |
3 Oct 2022 | USD | 1.19 | 1.23 | 1.16 | 1.23 | 1.23 | +0.02 (+1.65%) | 672,200 |
30 Sep 2022 | USD | 1.18 | 1.23 | 1.16 | 1.21 | 1.21 | +0.03 (+2.54%) | 959,100 |
29 Sep 2022 | USD | 1.2 | 1.22 | 1.155 | 1.18 | 1.18 | -0.06 (-4.84%) | 1,077,800 |
28 Sep 2022 | USD | 1.2 | 1.26 | 1.19 | 1.24 | 1.24 | +0.02 (+1.64%) | 817,100 |
27 Sep 2022 | USD | 1.26 | 1.26 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 1,239,900 |
26 Sep 2022 | USD | 1.22 | 1.282 | 1.2 | 1.22 | 1.22 | +0.06 (+5.17%) | 1,720,900 |
23 Sep 2022 | USD | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 1,228,900 |
22 Sep 2022 | USD | 1.26 | 1.26 | 1.16 | 1.16 | 1.16 | -0.08 (-6.45%) | 2,416,900 |
21 Sep 2022 | USD | 1.28 | 1.315 | 1.24 | 1.24 | 1.24 | -0.06 (-4.62%) | 2,460,800 |
20 Sep 2022 | USD | 1.39 | 1.39 | 1.29 | 1.3 | 1.3 | -0.06 (-4.41%) | 1,396,500 |
19 Sep 2022 | USD | 1.37 | 1.43 | 1.35 | 1.36 | 1.36 | -0.04 (-2.86%) | 1,154,300 |