Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2022 | USD | 1.12 | 1.18 | 1.09 | 1.17 | 1.17 | +0.03 (+2.63%) | 12,200 |
19 Oct 2022 | USD | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 4,300 |
18 Oct 2022 | USD | 1.16 | 1.22 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 19,800 |
17 Oct 2022 | USD | 1.12 | 1.2 | 1.1 | 1.16 | 1.16 | +0.02 (+1.75%) | 8,800 |
14 Oct 2022 | USD | 1.14 | 1.14 | 1.05 | 1.14 | 1.14 | +0.03 (+2.70%) | 64,200 |
13 Oct 2022 | USD | 0.96 | 1.14 | 0.96 | 1.11 | 1.11 | +0.13 (+13.27%) | 43,000 |
12 Oct 2022 | USD | 1.04 | 1.04 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 2,300 |
11 Oct 2022 | USD | 0.95 | 1.03 | 0.93 | 0.98 | 0.98 | +0.02 (+2.08%) | 69,400 |
10 Oct 2022 | USD | 1.03 | 1.03 | 0.93 | 0.96 | 0.96 | -0.01 (-1.03%) | 13,600 |
7 Oct 2022 | USD | 0.93 | 1 | 0.93 | 0.97 | 0.97 | -0.01 (-1.02%) | 2,500 |
6 Oct 2022 | USD | 0.99 | 1 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 12,600 |
5 Oct 2022 | USD | 0.96 | 1 | 0.95 | 1 | 1 | +0.03 (+3.09%) | 18,200 |
4 Oct 2022 | USD | 0.99 | 0.99 | 0.94 | 0.97 | 0.97 | +0.04 (+4.30%) | 4,700 |
3 Oct 2022 | USD | 1 | 1 | 0.93 | 0.93 | 0.93 | +0.02 (+2.20%) | 8,700 |
30 Sep 2022 | USD | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -0.04 (-4.21%) | 11,600 |
29 Sep 2022 | USD | 0.95 | 0.96 | 0.91 | 0.95 | 0.95 | -0.03 (-3.06%) | 34,200 |
28 Sep 2022 | USD | 0.98 | 0.99 | 0.95 | 0.98 | 0.98 | +0.02 (+2.08%) | 21,700 |
27 Sep 2022 | USD | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -0.02 (-2.04%) | 600 |
26 Sep 2022 | USD | 1.02 | 1.02 | 0.94 | 0.98 | 0.98 | +0.01 (+1.03%) | 1,900 |
23 Sep 2022 | USD | 1 | 1 | 0.94 | 0.97 | 0.97 | -0.01 (-1.02%) | 35,500 |
22 Sep 2022 | USD | 1.05 | 1.05 | 0.97 | 0.98 | 0.98 | -0.04 (-3.92%) | 63,600 |
21 Sep 2022 | USD | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 47,500 |
20 Sep 2022 | USD | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | -0.02 (-1.85%) | 63,000 |
19 Sep 2022 | USD | 1.15 | 1.15 | 1.01 | 1.08 | 1.08 | -0.07 (-6.09%) | 127,600 |
16 Sep 2022 | USD | 1.19 | 1.24 | 1.15 | 1.15 | 1.15 | -0.06 (-4.96%) | 99,500 |
15 Sep 2022 | USD | 1.32 | 1.32 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 51,900 |
14 Sep 2022 | USD | 1.28 | 1.29 | 1.23 | 1.23 | 1.23 | -0.05 (-3.91%) | 16,400 |
13 Sep 2022 | USD | 1.28 | 1.32 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 17,600 |
12 Sep 2022 | USD | 1.24 | 1.36 | 1.24 | 1.28 | 1.28 | +0.02 (+1.59%) | 20,200 |
9 Sep 2022 | USD | 1.26 | 1.27 | 1.22 | 1.26 | 1.26 | +0.04 (+3.28%) | 14,900 |