Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 1.55 | 1.55 | 1.44 | 1.45 | 1.45 | +0.05 (+3.57%) | 9,800 |
3 Nov 2022 | USD | 1.28 | 1.4 | 1.254 | 1.4 | 1.4 | -0.01 (-0.71%) | 5,300 |
2 Nov 2022 | USD | 1.52 | 1.6 | 1.21 | 1.41 | 1.41 | -0.15 (-9.62%) | 57,400 |
1 Nov 2022 | USD | 1.39 | 1.77 | 1.28 | 1.56 | 1.56 | +0.24 (+18.18%) | 153,400 |
31 Oct 2022 | USD | 1.66 | 1.73 | 1.18 | 1.32 | 1.32 | -0.305 (-18.77%) | 36,800 |
28 Oct 2022 | USD | 1.692 | 1.692 | 1.58 | 1.625 | 1.625 | +0.015 (+0.93%) | 2,200 |
27 Oct 2022 | USD | 1.97 | 1.97 | 1.56 | 1.61 | 1.61 | -0.45 (-21.84%) | 8,900 |
26 Oct 2022 | USD | 1.94 | 2.14 | 1.88 | 2.06 | 2.06 | +0.19 (+10.16%) | 23,000 |
25 Oct 2022 | USD | 1.71 | 2.127 | 1.71 | 1.87 | 1.87 | +0.14 (+8.09%) | 45,600 |
24 Oct 2022 | USD | 1.73 | 1.74 | 1.47 | 1.73 | 1.73 | +0.12 (+7.45%) | 15,900 |
21 Oct 2022 | USD | 1.263 | 2 | 1.21 | 1.61 | 1.61 | +0.28 (+21.05%) | 108,400 |
20 Oct 2022 | USD | 1.31 | 1.337 | 1.274 | 1.33 | 1.33 | -0.01 (-0.75%) | 6,500 |
19 Oct 2022 | USD | 1.435 | 1.435 | 1.34 | 1.34 | 1.34 | -0.12 (-8.22%) | 2,700 |
18 Oct 2022 | USD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | +0.01 (+0.69%) | 400 |
17 Oct 2022 | USD | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 800 |
14 Oct 2022 | USD | 1.45 | 1.459 | 1.44 | 1.45 | 1.45 | +0.04 (+2.84%) | 1,200 |
13 Oct 2022 | USD | 1.407 | 1.41 | 1.38 | 1.41 | 1.41 | +0.03 (+2.17%) | 3,900 |
12 Oct 2022 | USD | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 8,600 |
11 Oct 2022 | USD | 1.39 | 1.5 | 1.3 | 1.36 | 1.36 | -0.08 (-5.56%) | 7,600 |
10 Oct 2022 | USD | 1.57 | 1.57 | 1.44 | 1.44 | 1.44 | -0.13 (-8.28%) | 5,700 |
7 Oct 2022 | USD | 1.66 | 1.66 | 1.57 | 1.57 | 1.57 | -0.12 (-7.10%) | 2,800 |
6 Oct 2022 | USD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 1,700 |
5 Oct 2022 | USD | 1.7 | 1.705 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 4,100 |
4 Oct 2022 | USD | 1.77 | 1.785 | 1.63 | 1.72 | 1.72 | -0.05 (-2.82%) | 12,600 |
3 Oct 2022 | USD | 1.79 | 1.881 | 1.77 | 1.77 | 1.77 | -0.02 (-1.12%) | 1,600 |
30 Sep 2022 | USD | 1.8 | 1.85 | 1.79 | 1.79 | 1.79 | -0.03 (-1.65%) | 1,200 |
29 Sep 2022 | USD | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | +0.01 (+0.55%) | 400 |
28 Sep 2022 | USD | 1.81 | 1.824 | 1.81 | 1.81 | 1.81 | +0.02 (+1.12%) | 1,700 |
27 Sep 2022 | USD | 1.79 | 1.796 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 1,800 |
26 Sep 2022 | USD | 1.79 | 1.8 | 1.79 | 1.8 | 1.8 | -0.03 (-1.64%) | 800 |