Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2022 | USD | 1.25 | 1.31 | 1.25 | 1.265 | 1.265 | +0.015 (+1.20%) | 60,500 |
4 Nov 2022 | USD | 1.3 | 1.32 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 110,600 |
3 Nov 2022 | USD | 1.26 | 1.31 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 43,500 |
2 Nov 2022 | USD | 1.39 | 1.39 | 1.25 | 1.27 | 1.27 | +0.004 (+0.32%) | 47,800 |
1 Nov 2022 | USD | 1.26 | 1.29 | 1.26 | 1.266 | 1.266 | -0.004 (-0.31%) | 14,800 |
31 Oct 2022 | USD | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 14,400 |
28 Oct 2022 | USD | 1.25 | 1.3 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 18,300 |
27 Oct 2022 | USD | 1.4 | 1.4 | 1.28 | 1.28 | 1.28 | -0.03 (-2.29%) | 16,900 |
26 Oct 2022 | USD | 1.3 | 1.31 | 1.27 | 1.31 | 1.31 | +0.04 (+3.15%) | 42,600 |
25 Oct 2022 | USD | 1.28 | 1.28 | 1.2 | 1.27 | 1.27 | +0.07 (+5.83%) | 98,000 |
24 Oct 2022 | USD | 1.13 | 1.22 | 1.13 | 1.2 | 1.2 | -0.01 (-0.83%) | 55,900 |
21 Oct 2022 | USD | 1.07 | 1.22 | 1.07 | 1.21 | 1.21 | +0.145 (+13.62%) | 175,400 |
20 Oct 2022 | USD | 1.067 | 1.11 | 1.06 | 1.065 | 1.065 | +0.005 (+0.47%) | 40,100 |
19 Oct 2022 | USD | 1.07 | 1.08 | 1.055 | 1.06 | 1.06 | -0.01 (-0.93%) | 52,000 |
18 Oct 2022 | USD | 1.1 | 1.1 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 33,400 |
17 Oct 2022 | USD | 1.1 | 1.1 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 46,600 |
14 Oct 2022 | USD | 1.13 | 1.13 | 1.05 | 1.07 | 1.07 | -0.065 (-5.73%) | 71,300 |
13 Oct 2022 | USD | 1.1 | 1.15 | 1.08 | 1.135 | 1.135 | +0.025 (+2.25%) | 64,100 |
12 Oct 2022 | USD | 1.2 | 1.2 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 18,800 |
11 Oct 2022 | USD | 1.16 | 1.16 | 1.1 | 1.14 | 1.14 | +0.03 (+2.70%) | 26,500 |
10 Oct 2022 | USD | 1.1 | 1.15 | 1.1 | 1.11 | 1.11 | -0.007 (-0.63%) | 28,300 |
7 Oct 2022 | USD | 1.15 | 1.159 | 1.1 | 1.117 | 1.117 | -0.033 (-2.87%) | 43,500 |
6 Oct 2022 | USD | 1.189 | 1.195 | 1.13 | 1.15 | 1.15 | -0.04 (-3.36%) | 30,900 |
5 Oct 2022 | USD | 1.2 | 1.21 | 1.17 | 1.19 | 1.19 | -0.02 (-1.65%) | 28,700 |
4 Oct 2022 | USD | 1.22 | 1.39 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 92,900 |
3 Oct 2022 | USD | 1.17 | 1.225 | 1.17 | 1.21 | 1.21 | +0.04 (+3.42%) | 35,500 |
30 Sep 2022 | USD | 1.18 | 1.21 | 1.14 | 1.17 | 1.17 | -0.02 (-1.68%) | 59,600 |
29 Sep 2022 | USD | 1.14 | 1.2 | 1.128 | 1.19 | 1.19 | +0.09 (+8.18%) | 59,900 |
28 Sep 2022 | USD | 1.12 | 1.15 | 1.06 | 1.1 | 1.1 | -0.005 (-0.45%) | 64,800 |
27 Sep 2022 | USD | 1.125 | 1.2 | 1.07 | 1.105 | 1.105 | +0.025 (+2.31%) | 71,700 |