Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 1.3 | 1.39 | 1.25 | 1.38 | 69 | +0.09 (+6.98%) | 240,800 |
27 Oct 2022 | USD | 1.22 | 1.3 | 1.21 | 1.29 | 64.5 | +0.07 (+5.74%) | 195,800 |
26 Oct 2022 | USD | 1.17 | 1.275 | 1.165 | 1.22 | 61 | +0.04 (+3.39%) | 372,700 |
25 Oct 2022 | USD | 1.18 | 1.19 | 1.15 | 1.18 | 59 | +0.03 (+2.61%) | 370,300 |
24 Oct 2022 | USD | 1.18 | 1.19 | 1.07 | 1.15 | 57.5 | 0.0 (0.0%) | 298,700 |
21 Oct 2022 | USD | 1.17 | 1.2 | 1.122 | 1.15 | 57.5 | -0.01 (-0.86%) | 286,300 |
20 Oct 2022 | USD | 1.19 | 1.29 | 1.12 | 1.16 | 58 | -0.03 (-2.52%) | 428,000 |
19 Oct 2022 | USD | 1.2 | 1.21 | 1.15 | 1.19 | 59.5 | 0.0 (0.0%) | 188,400 |
18 Oct 2022 | USD | 1.2 | 1.2 | 1.14 | 1.19 | 59.5 | +0.06 (+5.31%) | 217,400 |
17 Oct 2022 | USD | 1.16 | 1.2 | 1.12 | 1.13 | 56.5 | -0.01 (-0.88%) | 283,100 |
14 Oct 2022 | USD | 1.18 | 1.2 | 1.11 | 1.14 | 57 | -0.04 (-3.39%) | 192,500 |
13 Oct 2022 | USD | 1.08 | 1.2 | 1.07 | 1.18 | 59 | +0.03 (+2.61%) | 313,900 |
12 Oct 2022 | USD | 1.22 | 1.22 | 1.114 | 1.15 | 57.5 | -0.06 (-4.96%) | 327,000 |
11 Oct 2022 | USD | 1.27 | 1.27 | 1.19 | 1.21 | 60.5 | -0.08 (-6.20%) | 273,500 |
10 Oct 2022 | USD | 1.34 | 1.34 | 1.28 | 1.29 | 64.5 | -0.05 (-3.73%) | 196,600 |
7 Oct 2022 | USD | 1.36 | 1.381 | 1.32 | 1.34 | 67 | -0.02 (-1.47%) | 200,800 |
6 Oct 2022 | USD | 1.4 | 1.45 | 1.34 | 1.36 | 68 | -0.04 (-2.86%) | 261,300 |
5 Oct 2022 | USD | 1.5 | 1.5 | 1.35 | 1.4 | 70 | -0.07 (-4.76%) | 272,900 |
4 Oct 2022 | USD | 1.42 | 1.51 | 1.4 | 1.47 | 73.5 | +0.1 (+7.30%) | 399,700 |
3 Oct 2022 | USD | 1.39 | 1.39 | 1.31 | 1.37 | 68.5 | 0.0 (0.0%) | 271,000 |
30 Sep 2022 | USD | 1.38 | 1.42 | 1.36 | 1.37 | 68.5 | +0.01 (+0.74%) | 141,000 |
29 Sep 2022 | USD | 1.47 | 1.47 | 1.35 | 1.36 | 68 | -0.14 (-9.33%) | 190,200 |
28 Sep 2022 | USD | 1.38 | 1.52 | 1.37 | 1.5 | 75 | +0.1 (+7.14%) | 319,300 |
27 Sep 2022 | USD | 1.43 | 1.49 | 1.36 | 1.4 | 70 | -0.02 (-1.41%) | 263,200 |
26 Sep 2022 | USD | 1.49 | 1.57 | 1.41 | 1.42 | 71 | -0.09 (-5.96%) | 369,500 |
23 Sep 2022 | USD | 1.5 | 1.54 | 1.445 | 1.51 | 75.5 | -0.04 (-2.58%) | 359,800 |
22 Sep 2022 | USD | 1.59 | 1.62 | 1.51 | 1.55 | 77.5 | -0.07 (-4.32%) | 200,600 |
21 Sep 2022 | USD | 1.64 | 1.69 | 1.598 | 1.62 | 81 | +0.02 (+1.25%) | 370,900 |
20 Sep 2022 | USD | 1.54 | 1.65 | 1.54 | 1.6 | 80 | +0.04 (+2.56%) | 603,700 |
19 Sep 2022 | USD | 1.53 | 1.58 | 1.5 | 1.56 | 78 | -0.01 (-0.64%) | 310,600 |