Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | +0.098 (+8.36%) | 2,200 |
3 Nov 2022 | USD | 1.24 | 1.24 | 1.16 | 1.172 | 1.172 | -0.028 (-2.33%) | 36,700 |
2 Nov 2022 | USD | 1.25 | 1.3 | 1.2 | 1.2 | 1.2 | -0.055 (-4.38%) | 30,700 |
1 Nov 2022 | USD | 1.3 | 1.3 | 1.21 | 1.255 | 1.255 | +0.035 (+2.87%) | 16,400 |
31 Oct 2022 | USD | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | +0.06 (+5.17%) | 12,200 |
28 Oct 2022 | USD | 1.2 | 1.24 | 1.15 | 1.16 | 1.16 | -0.08 (-6.45%) | 36,200 |
27 Oct 2022 | USD | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | +0.03 (+2.48%) | 11,500 |
26 Oct 2022 | USD | 1.2 | 1.255 | 1.2 | 1.21 | 1.21 | +0.03 (+2.54%) | 25,700 |
25 Oct 2022 | USD | 1.15 | 1.188 | 1.14 | 1.18 | 1.18 | +0.029 (+2.52%) | 24,900 |
24 Oct 2022 | USD | 1.15 | 1.2 | 1.14 | 1.151 | 1.151 | -0.009 (-0.78%) | 38,100 |
21 Oct 2022 | USD | 1.09 | 1.2 | 1.09 | 1.16 | 1.16 | +0.06 (+5.45%) | 36,400 |
20 Oct 2022 | USD | 1.09 | 1.1 | 1.06 | 1.1 | 1.1 | 0.0 (0.0%) | 1,800 |
19 Oct 2022 | USD | 1.1 | 1.1 | 1.05 | 1.1 | 1.1 | 0.0 (0.0%) | 13,800 |
18 Oct 2022 | USD | 1.07 | 1.14 | 1.06 | 1.1 | 1.1 | +0.03 (+2.80%) | 65,800 |
17 Oct 2022 | USD | 1.07 | 1.07 | 1.02 | 1.07 | 1.07 | +0.034 (+3.28%) | 13,800 |
14 Oct 2022 | USD | 1.022 | 1.036 | 1 | 1.036 | 1.036 | +0.021 (+2.07%) | 5,500 |
13 Oct 2022 | USD | 0.967 | 1.03 | 0.923 | 1.015 | 1.015 | +0.046 (+4.75%) | 18,300 |
12 Oct 2022 | USD | 1 | 1 | 0.931 | 0.969 | 0.969 | -0.051 (-5%) | 20,500 |
11 Oct 2022 | USD | 1.04 | 1.04 | 1 | 1.02 | 1.02 | -0.035 (-3.32%) | 19,900 |
10 Oct 2022 | USD | 1.09 | 1.098 | 1.05 | 1.055 | 1.055 | -0.035 (-3.21%) | 7,600 |
7 Oct 2022 | USD | 1.1 | 1.13 | 1.06 | 1.09 | 1.09 | -0.085 (-7.23%) | 18,800 |
6 Oct 2022 | USD | 1.15 | 1.25 | 1.1 | 1.175 | 1.175 | +0.015 (+1.29%) | 14,500 |
5 Oct 2022 | USD | 1.19 | 1.25 | 1.15 | 1.16 | 1.16 | -0.05 (-4.13%) | 10,800 |
4 Oct 2022 | USD | 1.16 | 1.265 | 1.16 | 1.21 | 1.21 | +0.075 (+6.61%) | 65,300 |
3 Oct 2022 | USD | 1.081 | 1.15 | 1.081 | 1.135 | 1.135 | +0.064 (+5.98%) | 27,600 |
30 Sep 2022 | USD | 1.071 | 1.071 | 1.071 | 1.071 | 1.071 | -0.027 (-2.46%) | 600 |
29 Sep 2022 | USD | 1.1 | 1.18 | 1.098 | 1.098 | 1.098 | -0.022 (-1.96%) | 9,100 |
28 Sep 2022 | USD | 1.13 | 1.159 | 1.12 | 1.12 | 1.12 | +0.02 (+1.82%) | 297,400 |
27 Sep 2022 | USD | 1.11 | 1.143 | 1.1 | 1.1 | 1.1 | -0.028 (-2.48%) | 10,000 |
26 Sep 2022 | USD | 1.11 | 1.18 | 1.09 | 1.128 | 1.128 | +0.018 (+1.62%) | 5,500 |