Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 0.845 | 0.878 | 0.845 | 0.87 | 0.87 | -0.027 (-3.01%) | 4,900 |
27 Oct 2022 | USD | 0.903 | 0.903 | 0.897 | 0.897 | 0.897 | +0.007 (+0.79%) | 1,800 |
26 Oct 2022 | USD | 0.871 | 0.9 | 0.87 | 0.89 | 0.89 | +0.03 (+3.49%) | 8,700 |
25 Oct 2022 | USD | 0.86 | 0.884 | 0.857 | 0.86 | 0.86 | -0.006 (-0.69%) | 37,400 |
24 Oct 2022 | USD | 0.86 | 0.879 | 0.845 | 0.866 | 0.866 | +0.006 (+0.70%) | 14,000 |
21 Oct 2022 | USD | 0.86 | 0.866 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 50,700 |
20 Oct 2022 | USD | 0.897 | 0.902 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 27,100 |
19 Oct 2022 | USD | 0.86 | 0.891 | 0.854 | 0.88 | 0.88 | +0.033 (+3.90%) | 32,800 |
18 Oct 2022 | USD | 0.869 | 0.869 | 0.825 | 0.847 | 0.847 | -0.003 (-0.35%) | 4,800 |
17 Oct 2022 | USD | 0.877 | 0.91 | 0.849 | 0.85 | 0.85 | -0.01 (-1.16%) | 32,300 |
14 Oct 2022 | USD | 0.84 | 0.884 | 0.815 | 0.86 | 0.86 | +0.06 (+7.50%) | 52,400 |
13 Oct 2022 | USD | 0.88 | 0.88 | 0.8 | 0.8 | 0.8 | -0.007 (-0.87%) | 7,100 |
12 Oct 2022 | USD | 0.819 | 0.835 | 0.807 | 0.807 | 0.807 | -0.017 (-2.06%) | 18,300 |
11 Oct 2022 | USD | 0.83 | 0.83 | 0.805 | 0.824 | 0.824 | +0.009 (+1.10%) | 3,300 |
10 Oct 2022 | USD | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0.0 (0.0%) | 0 |
7 Oct 2022 | USD | 0.825 | 0.825 | 0.815 | 0.815 | 0.815 | -0.035 (-4.12%) | 3,600 |
6 Oct 2022 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 300 |
5 Oct 2022 | USD | 0.853 | 0.853 | 0.833 | 0.85 | 0.85 | -0.017 (-1.96%) | 5,200 |
4 Oct 2022 | USD | 0.875 | 0.875 | 0.867 | 0.867 | 0.867 | +0.022 (+2.60%) | 700 |
3 Oct 2022 | USD | 0.879 | 0.879 | 0.835 | 0.845 | 0.845 | +0.015 (+1.81%) | 2,600 |
30 Sep 2022 | USD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | +0.01 (+1.22%) | 300 |
29 Sep 2022 | USD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
28 Sep 2022 | USD | 0.795 | 0.83 | 0.78 | 0.82 | 0.82 | -0.008 (-0.97%) | 24,800 |
27 Sep 2022 | USD | 0.834 | 0.842 | 0.82 | 0.828 | 0.828 | -0.065 (-7.28%) | 6,000 |
26 Sep 2022 | USD | 0.88 | 0.893 | 0.81 | 0.893 | 0.893 | +0.038 (+4.44%) | 8,800 |
23 Sep 2022 | USD | 0.825 | 0.86 | 0.825 | 0.855 | 0.855 | -0.035 (-3.93%) | 6,600 |
22 Sep 2022 | USD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.021 (-2.31%) | 500 |
21 Sep 2022 | USD | 0.911 | 0.911 | 0.911 | 0.911 | 0.911 | 0.0 (0.0%) | 1,000 |
20 Sep 2022 | USD | 0.902 | 0.911 | 0.878 | 0.911 | 0.911 | +0.011 (+1.22%) | 3,900 |
19 Sep 2022 | USD | 0.9 | 0.935 | 0.891 | 0.9 | 0.9 | -0.028 (-3.02%) | 12,500 |