Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 1.31 | 1.32 | 1.3 | 1.31 | 1.31 | +0.04 (+3.15%) | 18,200 |
28 Oct 2022 | USD | 1.289 | 1.289 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 27,100 |
27 Oct 2022 | USD | 1.253 | 1.279 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 11,400 |
26 Oct 2022 | USD | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 4,700 |
25 Oct 2022 | USD | 1.238 | 1.25 | 1.221 | 1.23 | 1.23 | -0.002 (-0.16%) | 8,500 |
24 Oct 2022 | USD | 1.24 | 1.26 | 1.23 | 1.232 | 1.232 | -0.005 (-0.40%) | 4,500 |
21 Oct 2022 | USD | 1.13 | 1.26 | 1.13 | 1.237 | 1.237 | -0.003 (-0.24%) | 7,300 |
20 Oct 2022 | USD | 1.23 | 1.247 | 1.23 | 1.24 | 1.24 | +0.02 (+1.64%) | 27,000 |
19 Oct 2022 | USD | 1.255 | 1.255 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 11,000 |
18 Oct 2022 | USD | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | +0.026 (+2.12%) | 3,300 |
17 Oct 2022 | USD | 1.3 | 1.3 | 1.22 | 1.224 | 1.224 | -0.016 (-1.29%) | 24,900 |
14 Oct 2022 | USD | 1.27 | 1.29 | 1.24 | 1.24 | 1.24 | -0.016 (-1.27%) | 22,900 |
13 Oct 2022 | USD | 1.3 | 1.31 | 1.25 | 1.256 | 1.256 | -0.083 (-6.20%) | 30,700 |
12 Oct 2022 | USD | 1.32 | 1.35 | 1.319 | 1.339 | 1.339 | +0.028 (+2.14%) | 10,300 |
11 Oct 2022 | USD | 1.38 | 1.38 | 1.311 | 1.311 | 1.311 | -0.069 (-5.00%) | 41,100 |
10 Oct 2022 | USD | 1.4 | 1.4 | 1.335 | 1.38 | 1.38 | +0.025 (+1.85%) | 5,100 |
7 Oct 2022 | USD | 1.37 | 1.39 | 1.35 | 1.355 | 1.355 | -0.015 (-1.09%) | 11,800 |
6 Oct 2022 | USD | 1.385 | 1.4 | 1.333 | 1.37 | 1.37 | -0.03 (-2.14%) | 12,000 |
5 Oct 2022 | USD | 1.394 | 1.47 | 1.31 | 1.4 | 1.4 | 0.0 (0.0%) | 54,200 |
4 Oct 2022 | USD | 1.43 | 1.52 | 1.394 | 1.4 | 1.4 | -0.01 (-0.71%) | 82,200 |
3 Oct 2022 | USD | 1.32 | 1.42 | 1.32 | 1.41 | 1.41 | +0.07 (+5.22%) | 19,800 |
30 Sep 2022 | USD | 1.25 | 1.37 | 1.23 | 1.34 | 1.34 | +0.115 (+9.39%) | 42,700 |
29 Sep 2022 | USD | 1.25 | 1.25 | 1.16 | 1.225 | 1.225 | +0.025 (+2.08%) | 29,400 |
28 Sep 2022 | USD | 1.213 | 1.257 | 1.195 | 1.2 | 1.2 | 0.0 (0.0%) | 43,600 |
27 Sep 2022 | USD | 1.16 | 1.25 | 1.16 | 1.2 | 1.2 | -0.01 (-0.83%) | 51,700 |
26 Sep 2022 | USD | 1.1 | 1.28 | 1.1 | 1.21 | 1.21 | -0.04 (-3.20%) | 93,300 |
23 Sep 2022 | USD | 1.22 | 1.34 | 1.22 | 1.25 | 1.25 | -0.11 (-8.09%) | 188,400 |
22 Sep 2022 | USD | 1.365 | 1.37 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 27,300 |
21 Sep 2022 | USD | 1.4 | 1.42 | 1.37 | 1.37 | 1.37 | -0.05 (-3.52%) | 33,900 |
20 Sep 2022 | USD | 1.37 | 1.44 | 1.37 | 1.42 | 1.42 | +0.015 (+1.07%) | 12,700 |