Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 0.73 | 0.764 | 0.725 | 0.753 | 0.753 | +0.013 (+1.76%) | 130,100 |
3 Nov 2022 | USD | 0.717 | 0.754 | 0.71 | 0.74 | 0.74 | +0.007 (+0.95%) | 128,300 |
2 Nov 2022 | USD | 0.8 | 0.8 | 0.722 | 0.733 | 0.733 | -0.064 (-8.03%) | 219,600 |
1 Nov 2022 | USD | 0.79 | 0.84 | 0.77 | 0.797 | 0.797 | -0.005 (-0.62%) | 223,800 |
31 Oct 2022 | USD | 0.74 | 0.836 | 0.74 | 0.802 | 0.802 | +0.043 (+5.67%) | 227,300 |
28 Oct 2022 | USD | 0.75 | 0.77 | 0.747 | 0.759 | 0.759 | +0.003 (+0.40%) | 119,200 |
27 Oct 2022 | USD | 0.75 | 0.775 | 0.73 | 0.756 | 0.756 | +0.022 (+3.00%) | 183,900 |
26 Oct 2022 | USD | 0.7 | 0.74 | 0.682 | 0.734 | 0.734 | +0.014 (+1.94%) | 137,500 |
25 Oct 2022 | USD | 0.64 | 0.731 | 0.64 | 0.72 | 0.72 | +0.064 (+9.76%) | 213,500 |
24 Oct 2022 | USD | 0.68 | 0.696 | 0.65 | 0.656 | 0.656 | -0.034 (-4.93%) | 154,300 |
21 Oct 2022 | USD | 0.67 | 0.706 | 0.67 | 0.69 | 0.69 | -0.01 (-1.43%) | 270,400 |
20 Oct 2022 | USD | 0.7 | 0.716 | 0.674 | 0.7 | 0.7 | 0.0 (0.0%) | 172,600 |
19 Oct 2022 | USD | 0.71 | 0.728 | 0.682 | 0.7 | 0.7 | -0.01 (-1.41%) | 130,200 |
18 Oct 2022 | USD | 0.698 | 0.745 | 0.682 | 0.71 | 0.71 | +0.018 (+2.60%) | 125,600 |
17 Oct 2022 | USD | 0.7 | 0.72 | 0.671 | 0.692 | 0.692 | -0.005 (-0.72%) | 294,100 |
14 Oct 2022 | USD | 0.74 | 0.772 | 0.652 | 0.697 | 0.697 | -0.025 (-3.46%) | 218,600 |
13 Oct 2022 | USD | 0.701 | 0.745 | 0.69 | 0.722 | 0.722 | +0.014 (+1.98%) | 286,000 |
12 Oct 2022 | USD | 0.748 | 0.75 | 0.703 | 0.708 | 0.708 | -0.039 (-5.22%) | 189,800 |
11 Oct 2022 | USD | 0.759 | 0.79 | 0.74 | 0.747 | 0.747 | -0.009 (-1.19%) | 259,300 |
10 Oct 2022 | USD | 0.84 | 0.841 | 0.75 | 0.756 | 0.756 | -0.087 (-10.32%) | 276,200 |
7 Oct 2022 | USD | 0.841 | 0.9 | 0.81 | 0.843 | 0.843 | -0.033 (-3.77%) | 299,600 |
6 Oct 2022 | USD | 0.95 | 0.95 | 0.851 | 0.876 | 0.876 | -0.045 (-4.89%) | 514,900 |
5 Oct 2022 | USD | 0.94 | 0.948 | 0.894 | 0.921 | 0.921 | -0.029 (-3.05%) | 193,100 |
4 Oct 2022 | USD | 0.95 | 0.953 | 0.912 | 0.95 | 0.95 | +0.045 (+4.97%) | 776,500 |
3 Oct 2022 | USD | 0.92 | 0.935 | 0.881 | 0.905 | 0.905 | -0.015 (-1.63%) | 346,000 |
30 Sep 2022 | USD | 0.96 | 0.97 | 0.92 | 0.92 | 0.92 | -0.028 (-2.95%) | 318,900 |
29 Sep 2022 | USD | 0.95 | 1.021 | 0.92 | 0.948 | 0.948 | -0.038 (-3.85%) | 767,300 |
28 Sep 2022 | USD | 0.9 | 1.05 | 0.9 | 0.986 | 0.986 | +0.086 (+9.56%) | 2,129,600 |
27 Sep 2022 | USD | 0.92 | 0.966 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 168,300 |
26 Sep 2022 | USD | 0.88 | 0.97 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 155,100 |