Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2022 | USD | 0.7 | 0.74 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 93,800 |
9 Nov 2022 | USD | 0.799 | 0.799 | 0.703 | 0.72 | 0.72 | -0.039 (-5.14%) | 42,400 |
8 Nov 2022 | USD | 0.77 | 0.77 | 0.74 | 0.759 | 0.759 | -0.011 (-1.43%) | 87,400 |
7 Nov 2022 | USD | 0.837 | 0.837 | 0.75 | 0.77 | 0.77 | -0.039 (-4.82%) | 57,700 |
4 Nov 2022 | USD | 0.8 | 0.88 | 0.77 | 0.809 | 0.809 | -0.001 (-0.12%) | 50,700 |
3 Nov 2022 | USD | 0.918 | 0.92 | 0.791 | 0.81 | 0.81 | -0.02 (-2.41%) | 33,100 |
2 Nov 2022 | USD | 0.95 | 0.99 | 0.816 | 0.83 | 0.83 | -0.09 (-9.78%) | 111,400 |
1 Nov 2022 | USD | 0.96 | 0.96 | 0.912 | 0.92 | 0.92 | -0.04 (-4.17%) | 43,600 |
31 Oct 2022 | USD | 1.06 | 1.11 | 0.913 | 0.96 | 0.96 | -0.09 (-8.57%) | 70,300 |
28 Oct 2022 | USD | 1.08 | 1.097 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 20,800 |
27 Oct 2022 | USD | 1.16 | 1.16 | 1.09 | 1.1 | 1.1 | -0.07 (-5.98%) | 29,500 |
26 Oct 2022 | USD | 1.08 | 1.2 | 1.08 | 1.17 | 1.17 | +0.085 (+7.83%) | 35,900 |
25 Oct 2022 | USD | 1.02 | 1.09 | 1 | 1.085 | 1.085 | +0.078 (+7.75%) | 31,800 |
24 Oct 2022 | USD | 1.1 | 1.12 | 1 | 1.007 | 1.007 | -0.003 (-0.30%) | 48,100 |
21 Oct 2022 | USD | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | -0.07 (-6.48%) | 48,000 |
20 Oct 2022 | USD | 1.08 | 1.11 | 1.05 | 1.08 | 1.08 | -0.04 (-3.57%) | 21,900 |
19 Oct 2022 | USD | 1.05 | 1.13 | 1.05 | 1.12 | 1.12 | -0.01 (-0.88%) | 16,100 |
18 Oct 2022 | USD | 1.19 | 1.2 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 34,700 |
17 Oct 2022 | USD | 1.2 | 1.2 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 31,300 |
14 Oct 2022 | USD | 1.1 | 1.22 | 1.08 | 1.15 | 1.15 | +0.05 (+4.55%) | 51,300 |
13 Oct 2022 | USD | 1 | 1.13 | 1 | 1.1 | 1.1 | +0.08 (+7.84%) | 52,100 |
12 Oct 2022 | USD | 1.18 | 1.18 | 1.012 | 1.02 | 1.02 | +0.02 (+2%) | 10,000 |
11 Oct 2022 | USD | 1.03 | 1.12 | 1 | 1 | 1 | -0.01 (-0.99%) | 40,400 |
10 Oct 2022 | USD | 1.06 | 1.078 | 1.01 | 1.01 | 1.01 | -0.08 (-7.34%) | 31,500 |
7 Oct 2022 | USD | 1.13 | 1.17 | 1 | 1.09 | 1.09 | -0.11 (-9.17%) | 102,200 |
6 Oct 2022 | USD | 1.24 | 1.275 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 18,300 |
5 Oct 2022 | USD | 1.16 | 1.24 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 21,600 |
4 Oct 2022 | USD | 1.29 | 1.31 | 1.18 | 1.2 | 1.2 | +0.03 (+2.56%) | 42,400 |
3 Oct 2022 | USD | 1.06 | 1.3 | 1.02 | 1.17 | 1.17 | +0.11 (+10.38%) | 117,900 |
30 Sep 2022 | USD | 1.12 | 1.18 | 1.03 | 1.06 | 1.06 | -0.06 (-5.36%) | 116,000 |