Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 0.84 | 0.88 | 0.835 | 0.838 | 0.838 | +0.013 (+1.58%) | 35,000 |
3 Nov 2022 | USD | 0.832 | 0.84 | 0.805 | 0.825 | 0.825 | 0.0 (0.0%) | 41,200 |
2 Nov 2022 | USD | 0.886 | 0.886 | 0.82 | 0.825 | 0.825 | -0.011 (-1.32%) | 53,700 |
1 Nov 2022 | USD | 0.84 | 0.885 | 0.821 | 0.836 | 0.836 | +0.006 (+0.72%) | 119,600 |
31 Oct 2022 | USD | 0.843 | 0.85 | 0.805 | 0.83 | 0.83 | +0.01 (+1.22%) | 42,100 |
28 Oct 2022 | USD | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -0.012 (-1.44%) | 42,200 |
27 Oct 2022 | USD | 0.837 | 0.85 | 0.82 | 0.832 | 0.832 | -0.008 (-0.95%) | 32,300 |
26 Oct 2022 | USD | 0.864 | 0.869 | 0.805 | 0.84 | 0.84 | +0.027 (+3.32%) | 93,700 |
25 Oct 2022 | USD | 0.84 | 0.843 | 0.805 | 0.813 | 0.813 | -0.022 (-2.63%) | 58,200 |
24 Oct 2022 | USD | 0.773 | 0.84 | 0.756 | 0.835 | 0.835 | -0.005 (-0.60%) | 33,200 |
21 Oct 2022 | USD | 0.86 | 0.86 | 0.811 | 0.84 | 0.84 | +0.005 (+0.60%) | 44,400 |
20 Oct 2022 | USD | 0.856 | 0.875 | 0.825 | 0.835 | 0.835 | -0.013 (-1.53%) | 127,600 |
19 Oct 2022 | USD | 0.876 | 0.876 | 0.823 | 0.848 | 0.848 | +0.012 (+1.44%) | 46,500 |
18 Oct 2022 | USD | 0.814 | 0.85 | 0.808 | 0.836 | 0.836 | -0.007 (-0.83%) | 68,400 |
17 Oct 2022 | USD | 0.876 | 0.876 | 0.831 | 0.843 | 0.843 | +0.01 (+1.20%) | 24,700 |
14 Oct 2022 | USD | 0.82 | 0.872 | 0.814 | 0.833 | 0.833 | -0.011 (-1.30%) | 105,000 |
13 Oct 2022 | USD | 0.85 | 0.856 | 0.82 | 0.844 | 0.844 | -0.006 (-0.71%) | 89,700 |
12 Oct 2022 | USD | 0.88 | 0.88 | 0.829 | 0.85 | 0.85 | +0.027 (+3.28%) | 112,500 |
11 Oct 2022 | USD | 0.859 | 0.912 | 0.82 | 0.823 | 0.823 | -0.015 (-1.79%) | 40,700 |
10 Oct 2022 | USD | 0.84 | 0.84 | 0.82 | 0.838 | 0.838 | +0.041 (+5.14%) | 59,200 |
7 Oct 2022 | USD | 0.886 | 0.886 | 0.791 | 0.797 | 0.797 | -0.059 (-6.89%) | 63,000 |
6 Oct 2022 | USD | 0.856 | 0.872 | 0.85 | 0.856 | 0.856 | +0.001 (+0.12%) | 7,100 |
5 Oct 2022 | USD | 0.864 | 0.88 | 0.855 | 0.855 | 0.855 | +0.001 (+0.12%) | 46,500 |
4 Oct 2022 | USD | 0.851 | 0.922 | 0.849 | 0.854 | 0.854 | +0.005 (+0.59%) | 40,500 |
3 Oct 2022 | USD | 0.801 | 0.868 | 0.793 | 0.849 | 0.849 | +0.082 (+10.69%) | 21,500 |
30 Sep 2022 | USD | 0.828 | 0.828 | 0.762 | 0.767 | 0.767 | +0.017 (+2.27%) | 22,300 |
29 Sep 2022 | USD | 0.744 | 0.75 | 0.708 | 0.75 | 0.75 | +0.021 (+2.88%) | 4,700 |
28 Sep 2022 | USD | 0.71 | 0.729 | 0.71 | 0.729 | 0.729 | +0.029 (+4.14%) | 8,200 |
27 Sep 2022 | USD | 0.725 | 0.747 | 0.685 | 0.7 | 0.7 | -0.026 (-3.58%) | 70,200 |
26 Sep 2022 | USD | 0.7 | 0.75 | 0.694 | 0.726 | 0.726 | -0.024 (-3.20%) | 44,200 |