Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2022 | USD | 1.24 | 1.25 | 1.183 | 1.25 | 1.25 | +0.01 (+0.81%) | 18,600 |
1 Nov 2022 | USD | 1.25 | 1.25 | 1.16 | 1.24 | 1.24 | -0.01 (-0.80%) | 17,200 |
31 Oct 2022 | USD | 1.2 | 1.26 | 1.2 | 1.25 | 1.25 | -0.01 (-0.79%) | 9,500 |
28 Oct 2022 | USD | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | +0.01 (+0.80%) | 6,100 |
27 Oct 2022 | USD | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | -0.005 (-0.40%) | 4,000 |
26 Oct 2022 | USD | 1.26 | 1.29 | 1.21 | 1.255 | 1.255 | -0.015 (-1.18%) | 37,500 |
25 Oct 2022 | USD | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | 0.0 (0.0%) | 17,500 |
24 Oct 2022 | USD | 1.25 | 1.28 | 1.15 | 1.27 | 1.27 | +0.02 (+1.60%) | 48,600 |
21 Oct 2022 | USD | 1.25 | 1.27 | 1.2 | 1.25 | 1.25 | 0.0 (0.0%) | 49,600 |
20 Oct 2022 | USD | 1.15 | 1.28 | 1.145 | 1.25 | 1.25 | +0.1 (+8.70%) | 45,900 |
19 Oct 2022 | USD | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -0.1 (-8%) | 18,900 |
18 Oct 2022 | USD | 1.25 | 1.25 | 1.15 | 1.25 | 1.25 | 0.0 (0.0%) | 4,400 |
17 Oct 2022 | USD | 1.238 | 1.28 | 1.16 | 1.25 | 1.25 | 0.0 (0.0%) | 24,300 |
14 Oct 2022 | USD | 1.25 | 1.25 | 1.17 | 1.25 | 1.25 | 0.0 (0.0%) | 9,900 |
13 Oct 2022 | USD | 1.25 | 1.25 | 1.215 | 1.25 | 1.25 | -0.04 (-3.10%) | 3,200 |
12 Oct 2022 | USD | 1.29 | 1.31 | 1.18 | 1.29 | 1.29 | +0.05 (+4.03%) | 6,900 |
11 Oct 2022 | USD | 1.25 | 1.3 | 1.19 | 1.24 | 1.24 | -0.01 (-0.80%) | 40,900 |
10 Oct 2022 | USD | 1.25 | 1.25 | 1.18 | 1.25 | 1.25 | -0.05 (-3.85%) | 7,700 |
7 Oct 2022 | USD | 1.2 | 1.3 | 1.175 | 1.3 | 1.3 | 0.0 (0.0%) | 8,200 |
6 Oct 2022 | USD | 1.3 | 1.3 | 1.24 | 1.3 | 1.3 | 0.0 (0.0%) | 5,800 |
5 Oct 2022 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 1,000 |
4 Oct 2022 | USD | 1.29 | 1.3 | 1.212 | 1.3 | 1.3 | +0.01 (+0.78%) | 6,600 |
3 Oct 2022 | USD | 1.28 | 1.29 | 1.2 | 1.29 | 1.29 | +0.01 (+0.78%) | 6,300 |
30 Sep 2022 | USD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 600 |
29 Sep 2022 | USD | 1.22 | 1.287 | 1.1 | 1.28 | 1.28 | -0.02 (-1.54%) | 9,800 |
28 Sep 2022 | USD | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | +0.04 (+3.17%) | 6,700 |
27 Sep 2022 | USD | 1.32 | 1.33 | 1.26 | 1.26 | 1.26 | -0.005 (-0.40%) | 21,600 |
26 Sep 2022 | USD | 1.3 | 1.3 | 1.2 | 1.265 | 1.265 | -0.035 (-2.69%) | 10,700 |
23 Sep 2022 | USD | 1.23 | 1.31 | 1.13 | 1.3 | 1.3 | +0.08 (+6.56%) | 16,300 |
22 Sep 2022 | USD | 1.21 | 1.25 | 1.12 | 1.22 | 1.22 | -0.03 (-2.40%) | 37,600 |