Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2022 | USD | 0.96 | 1 | 0.955 | 0.963 | 13.482 | +0.015 (+1.58%) | 17,000 |
13 Oct 2022 | USD | 0.97 | 0.97 | 0.927 | 0.948 | 13.272 | -0.001 (-0.11%) | 33,000 |
12 Oct 2022 | USD | 0.96 | 0.96 | 0.93 | 0.949 | 13.286 | -0.001 (-0.11%) | 14,600 |
11 Oct 2022 | USD | 0.954 | 0.969 | 0.935 | 0.95 | 13.3 | 0.0 (0.0%) | 6,900 |
10 Oct 2022 | USD | 0.968 | 0.969 | 0.94 | 0.95 | 13.3 | -0.001 (-0.11%) | 24,800 |
7 Oct 2022 | USD | 0.97 | 0.975 | 0.95 | 0.951 | 13.314 | -0.029 (-2.96%) | 24,600 |
6 Oct 2022 | USD | 1 | 1.008 | 0.942 | 0.98 | 13.72 | +0.02 (+2.08%) | 10,400 |
5 Oct 2022 | USD | 0.986 | 1.006 | 0.94 | 0.96 | 13.44 | -0.001 (-0.10%) | 36,100 |
4 Oct 2022 | USD | 1 | 1 | 0.945 | 0.961 | 13.454 | -0.007 (-0.72%) | 69,400 |
3 Oct 2022 | USD | 0.925 | 1.03 | 0.921 | 0.968 | 13.552 | +0.028 (+2.98%) | 21,100 |
30 Sep 2022 | USD | 0.912 | 0.99 | 0.912 | 0.94 | 13.16 | -0.019 (-1.98%) | 51,400 |
29 Sep 2022 | USD | 0.945 | 0.99 | 0.945 | 0.959 | 13.426 | -0.011 (-1.13%) | 11,500 |
28 Sep 2022 | USD | 0.93 | 0.99 | 0.93 | 0.97 | 13.58 | +0.039 (+4.19%) | 57,100 |
27 Sep 2022 | USD | 0.96 | 0.99 | 0.917 | 0.931 | 13.034 | -0.051 (-5.19%) | 48,700 |
26 Sep 2022 | USD | 0.965 | 1.03 | 0.96 | 0.982 | 13.748 | -0.013 (-1.31%) | 15,800 |
23 Sep 2022 | USD | 0.998 | 1.01 | 0.95 | 0.995 | 13.93 | +0.025 (+2.58%) | 87,000 |
22 Sep 2022 | USD | 1.04 | 1.05 | 0.95 | 0.97 | 13.58 | -0.06 (-5.83%) | 85,200 |
21 Sep 2022 | USD | 1.019 | 1.07 | 0.988 | 1.03 | 14.42 | 0.0 (0.0%) | 43,700 |
20 Sep 2022 | USD | 1.02 | 1.03 | 1.02 | 1.03 | 14.42 | -0.03 (-2.83%) | 7,500 |
19 Sep 2022 | USD | 1.06 | 1.083 | 1 | 1.06 | 14.84 | +0.01 (+0.95%) | 76,600 |
16 Sep 2022 | USD | 1.06 | 1.13 | 1.05 | 1.05 | 14.7 | -0.05 (-4.55%) | 82,900 |
15 Sep 2022 | USD | 1.1 | 1.13 | 1.076 | 1.1 | 15.4 | +0.04 (+3.77%) | 39,800 |
14 Sep 2022 | USD | 1.14 | 1.14 | 1.05 | 1.06 | 14.84 | -0.02 (-1.85%) | 59,900 |
13 Sep 2022 | USD | 1.12 | 1.15 | 1.05 | 1.08 | 15.12 | -0.05 (-4.42%) | 169,600 |
12 Sep 2022 | USD | 1.05 | 1.17 | 1.02 | 1.13 | 15.82 | +0.062 (+5.81%) | 191,500 |
9 Sep 2022 | USD | 1.1 | 1.1 | 1.012 | 1.068 | 14.952 | +0.058 (+5.74%) | 124,200 |
8 Sep 2022 | USD | 1.02 | 1.1 | 1 | 1.01 | 14.14 | +0.04 (+4.12%) | 216,800 |
7 Sep 2022 | USD | 0.94 | 1.03 | 0.93 | 0.97 | 13.58 | +0.033 (+3.52%) | 238,000 |
6 Sep 2022 | USD | 0.95 | 0.99 | 0.934 | 0.937 | 13.118 | -0.029 (-3.00%) | 38,800 |
2 Sep 2022 | USD | 0.97 | 1 | 0.925 | 0.966 | 13.524 | -0.004 (-0.41%) | 109,400 |