Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 0.866 | 0.89 | 0.845 | 0.875 | 8.75 | -0.004 (-0.46%) | 317,200 |
20 Oct 2022 | USD | 0.855 | 0.897 | 0.855 | 0.879 | 8.79 | +0.025 (+2.93%) | 226,500 |
19 Oct 2022 | USD | 0.893 | 0.925 | 0.854 | 0.854 | 8.54 | -0.046 (-5.11%) | 276,200 |
18 Oct 2022 | USD | 0.91 | 0.94 | 0.884 | 0.9 | 9 | +0.002 (+0.22%) | 398,000 |
17 Oct 2022 | USD | 0.87 | 0.91 | 0.863 | 0.898 | 8.98 | +0.018 (+2.05%) | 303,400 |
14 Oct 2022 | USD | 0.88 | 0.9 | 0.846 | 0.88 | 8.8 | +0.009 (+1.03%) | 308,800 |
13 Oct 2022 | USD | 0.85 | 0.9 | 0.85 | 0.871 | 8.71 | +0.009 (+1.04%) | 467,400 |
12 Oct 2022 | USD | 0.86 | 0.884 | 0.848 | 0.862 | 8.62 | +0.008 (+0.94%) | 403,200 |
11 Oct 2022 | USD | 0.86 | 0.906 | 0.85 | 0.854 | 8.54 | -0.016 (-1.84%) | 518,600 |
10 Oct 2022 | USD | 0.85 | 0.9 | 0.831 | 0.87 | 8.7 | +0.019 (+2.23%) | 738,200 |
7 Oct 2022 | USD | 0.908 | 0.92 | 0.851 | 0.851 | 8.51 | -0.039 (-4.38%) | 588,300 |
6 Oct 2022 | USD | 0.901 | 0.925 | 0.88 | 0.89 | 8.9 | -0.007 (-0.78%) | 657,200 |
5 Oct 2022 | USD | 0.92 | 0.924 | 0.871 | 0.897 | 8.97 | -0.021 (-2.29%) | 785,300 |
4 Oct 2022 | USD | 0.89 | 0.935 | 0.88 | 0.918 | 9.18 | +0.02 (+2.23%) | 727,100 |
3 Oct 2022 | USD | 0.87 | 0.934 | 0.87 | 0.898 | 8.98 | +0.018 (+2.05%) | 297,000 |
30 Sep 2022 | USD | 0.895 | 0.925 | 0.856 | 0.88 | 8.8 | -0.017 (-1.90%) | 326,800 |
29 Sep 2022 | USD | 0.967 | 0.967 | 0.85 | 0.897 | 8.97 | -0.033 (-3.55%) | 669,000 |
28 Sep 2022 | USD | 0.903 | 0.951 | 0.874 | 0.93 | 9.3 | +0.023 (+2.54%) | 646,300 |
27 Sep 2022 | USD | 0.93 | 0.937 | 0.9 | 0.907 | 9.07 | +0.026 (+2.95%) | 204,300 |
26 Sep 2022 | USD | 0.88 | 0.963 | 0.85 | 0.881 | 8.81 | -0.042 (-4.55%) | 479,600 |
23 Sep 2022 | USD | 0.95 | 0.96 | 0.881 | 0.923 | 9.23 | -0.054 (-5.53%) | 864,100 |
22 Sep 2022 | USD | 0.99 | 1.03 | 0.92 | 0.977 | 9.77 | -0.003 (-0.31%) | 514,400 |
21 Sep 2022 | USD | 1.06 | 1.06 | 0.98 | 0.98 | 9.8 | -0.04 (-3.92%) | 725,900 |
20 Sep 2022 | USD | 1.06 | 1.08 | 1.01 | 1.02 | 10.2 | -0.04 (-3.77%) | 369,800 |
19 Sep 2022 | USD | 1.08 | 1.15 | 1.06 | 1.06 | 10.6 | -0.03 (-2.75%) | 523,600 |
16 Sep 2022 | USD | 1.15 | 1.17 | 1.09 | 1.09 | 10.9 | -0.09 (-7.63%) | 861,800 |
15 Sep 2022 | USD | 1.23 | 1.28 | 1.18 | 1.18 | 11.8 | -0.05 (-4.07%) | 382,300 |
14 Sep 2022 | USD | 1.31 | 1.33 | 1.23 | 1.23 | 12.3 | -0.07 (-5.38%) | 667,300 |
13 Sep 2022 | USD | 1.26 | 1.36 | 1.24 | 1.3 | 13 | -0.05 (-3.70%) | 926,000 |
12 Sep 2022 | USD | 1.58 | 1.61 | 1.31 | 1.35 | 13.5 | -0.34 (-20.12%) | 2,749,100 |