Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 1.25 | 1.35 | 1.21 | 1.22 | 12.2 | -0.05 (-3.94%) | 2,846,700 |
20 Oct 2022 | USD | 1.69 | 1.76 | 1.26 | 1.27 | 12.7 | +0.06 (+4.96%) | 41,808,200 |
19 Oct 2022 | USD | 1.23 | 1.27 | 1.2 | 1.21 | 12.1 | -0.02 (-1.63%) | 71,100 |
18 Oct 2022 | USD | 1.19 | 1.268 | 1.187 | 1.23 | 12.3 | +0.06 (+5.13%) | 67,100 |
17 Oct 2022 | USD | 1.19 | 1.23 | 1.124 | 1.17 | 11.7 | -0.02 (-1.68%) | 184,500 |
14 Oct 2022 | USD | 1.17 | 1.19 | 1.148 | 1.19 | 11.9 | +0.04 (+3.48%) | 42,200 |
13 Oct 2022 | USD | 1.16 | 1.191 | 1.1 | 1.15 | 11.5 | -0.04 (-3.36%) | 105,800 |
12 Oct 2022 | USD | 1.23 | 1.25 | 1.15 | 1.19 | 11.9 | -0.05 (-4.03%) | 275,400 |
11 Oct 2022 | USD | 1.34 | 1.35 | 1.21 | 1.24 | 12.4 | -0.11 (-8.15%) | 181,100 |
10 Oct 2022 | USD | 1.36 | 1.394 | 1.34 | 1.35 | 13.5 | -0.03 (-2.17%) | 55,300 |
7 Oct 2022 | USD | 1.45 | 1.45 | 1.38 | 1.38 | 13.8 | -0.075 (-5.15%) | 23,800 |
6 Oct 2022 | USD | 1.46 | 1.46 | 1.42 | 1.455 | 14.55 | -0.005 (-0.34%) | 39,500 |
5 Oct 2022 | USD | 1.37 | 1.46 | 1.34 | 1.46 | 14.6 | +0.09 (+6.57%) | 117,200 |
4 Oct 2022 | USD | 1.4 | 1.42 | 1.37 | 1.37 | 13.7 | -0.01 (-0.72%) | 213,700 |
3 Oct 2022 | USD | 1.36 | 1.39 | 1.35 | 1.38 | 13.8 | +0.04 (+2.99%) | 62,200 |
30 Sep 2022 | USD | 1.45 | 1.48 | 1.31 | 1.34 | 13.4 | -0.12 (-8.22%) | 324,100 |
29 Sep 2022 | USD | 1.5 | 1.53 | 1.44 | 1.46 | 14.6 | -0.04 (-2.67%) | 128,700 |
28 Sep 2022 | USD | 1.5 | 1.54 | 1.465 | 1.5 | 15 | +0.03 (+2.04%) | 75,800 |
27 Sep 2022 | USD | 1.47 | 1.48 | 1.441 | 1.47 | 14.7 | +0.02 (+1.38%) | 60,400 |
26 Sep 2022 | USD | 1.47 | 1.509 | 1.45 | 1.45 | 14.5 | -0.02 (-1.36%) | 91,400 |
23 Sep 2022 | USD | 1.43 | 1.47 | 1.43 | 1.47 | 14.7 | +0.01 (+0.68%) | 171,700 |
22 Sep 2022 | USD | 1.45 | 1.47 | 1.4417 | 1.46 | 14.6 | -0.01 (-0.68%) | 74,840 |
21 Sep 2022 | USD | 1.46 | 1.51 | 1.46 | 1.47 | 14.7 | +0.01 (+0.68%) | 177,500 |
20 Sep 2022 | USD | 1.45 | 1.47 | 1.445 | 1.46 | 14.6 | +0.03 (+2.10%) | 83,600 |
19 Sep 2022 | USD | 1.49 | 1.49 | 1.41 | 1.43 | 14.3 | -0.05 (-3.38%) | 72,600 |
16 Sep 2022 | USD | 1.47 | 1.48 | 1.4 | 1.48 | 14.8 | +0.07 (+4.96%) | 340,600 |
15 Sep 2022 | USD | 1.41 | 1.43 | 1.37 | 1.41 | 14.1 | -0.01 (-0.70%) | 105,800 |
14 Sep 2022 | USD | 1.44 | 1.44 | 1.37 | 1.42 | 14.2 | +0.01 (+0.71%) | 102,600 |
13 Sep 2022 | USD | 1.42 | 1.44 | 1.35 | 1.41 | 14.1 | +0.01 (+0.71%) | 75,700 |
12 Sep 2022 | USD | 1.33 | 1.44 | 1.3 | 1.4 | 14 | +0.07 (+5.26%) | 287,500 |