Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 0.9 | 0.9 | 0.84 | 0.84 | 12.6 | -0.01 (-1.18%) | 35,700 |
3 Nov 2022 | USD | 0.86 | 0.898 | 0.83 | 0.85 | 12.75 | -0.025 (-2.86%) | 11,900 |
2 Nov 2022 | USD | 0.886 | 0.896 | 0.858 | 0.875 | 13.125 | -0.021 (-2.34%) | 1,100 |
1 Nov 2022 | USD | 0.89 | 0.896 | 0.82 | 0.896 | 13.44 | +0.006 (+0.67%) | 26,500 |
31 Oct 2022 | USD | 0.884 | 0.911 | 0.882 | 0.89 | 13.35 | 0.0 (0.0%) | 4,000 |
28 Oct 2022 | USD | 0.861 | 0.902 | 0.861 | 0.89 | 13.35 | +0.01 (+1.14%) | 3,700 |
27 Oct 2022 | USD | 0.892 | 0.903 | 0.85 | 0.88 | 13.2 | +0.004 (+0.46%) | 9,000 |
26 Oct 2022 | USD | 0.88 | 0.9 | 0.821 | 0.876 | 13.14 | -0.011 (-1.24%) | 15,800 |
25 Oct 2022 | USD | 0.931 | 0.941 | 0.82 | 0.887 | 13.305 | -0.055 (-5.84%) | 31,300 |
24 Oct 2022 | USD | 0.9 | 0.948 | 0.86 | 0.942 | 14.13 | +0.051 (+5.72%) | 7,700 |
21 Oct 2022 | USD | 0.812 | 0.914 | 0.812 | 0.891 | 13.365 | +0.051 (+6.07%) | 11,700 |
20 Oct 2022 | USD | 0.865 | 0.89 | 0.82 | 0.84 | 12.6 | +0.029 (+3.58%) | 2,300 |
19 Oct 2022 | USD | 0.88 | 0.884 | 0.81 | 0.811 | 12.165 | -0.061 (-7.00%) | 19,900 |
18 Oct 2022 | USD | 0.9 | 0.95 | 0.85 | 0.872 | 13.08 | -0.056 (-6.03%) | 29,200 |
17 Oct 2022 | USD | 0.908 | 0.938 | 0.908 | 0.928 | 13.92 | +0.02 (+2.20%) | 6,200 |
14 Oct 2022 | USD | 1 | 1.06 | 0.899 | 0.908 | 13.62 | -0.152 (-14.34%) | 134,400 |
13 Oct 2022 | USD | 1.13 | 1.13 | 1.04 | 1.06 | 15.9 | 0.0 (0.0%) | 5,800 |
12 Oct 2022 | USD | 1.04 | 1.13 | 1.04 | 1.06 | 15.9 | 0.0 (0.0%) | 10,700 |
11 Oct 2022 | USD | 1.03 | 1.07 | 1.03 | 1.06 | 15.9 | -0.01 (-0.93%) | 9,700 |
10 Oct 2022 | USD | 1.07 | 1.15 | 1.03 | 1.07 | 16.05 | +0.01 (+0.94%) | 74,200 |
7 Oct 2022 | USD | 1.09 | 1.1 | 1.06 | 1.06 | 15.9 | -0.08 (-7.02%) | 6,900 |
6 Oct 2022 | USD | 1.15 | 1.16 | 1.081 | 1.14 | 17.1 | -0.02 (-1.72%) | 38,000 |
5 Oct 2022 | USD | 1.16 | 1.16 | 1.07 | 1.16 | 17.4 | +0.01 (+0.87%) | 23,700 |
4 Oct 2022 | USD | 1.16 | 1.17 | 1.13 | 1.15 | 17.25 | -0.01 (-0.86%) | 32,200 |
3 Oct 2022 | USD | 1.16 | 1.16 | 1.09 | 1.16 | 17.4 | +0.03 (+2.65%) | 7,300 |
30 Sep 2022 | USD | 1.15 | 1.18 | 1.07 | 1.13 | 16.95 | +0.01 (+0.89%) | 31,200 |
29 Sep 2022 | USD | 1.14 | 1.17 | 1.06 | 1.12 | 16.8 | +0.04 (+3.70%) | 18,100 |
28 Sep 2022 | USD | 1.05 | 1.17 | 1.05 | 1.08 | 16.2 | +0.01 (+0.93%) | 39,300 |
27 Sep 2022 | USD | 1.18 | 1.19 | 1.06 | 1.07 | 16.05 | -0.05 (-4.46%) | 71,600 |
26 Sep 2022 | USD | 1.07 | 1.18 | 1.07 | 1.12 | 16.8 | +0.03 (+2.75%) | 45,500 |