Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | USD | 1.75 | 1.85 | 1.75 | 1.77 | 1.77 | +0.05 (+2.91%) | 67,400 |
31 Oct 2022 | USD | 1.73 | 1.78 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 67,100 |
28 Oct 2022 | USD | 1.79 | 1.85 | 1.65 | 1.74 | 1.74 | -0.11 (-5.95%) | 202,900 |
27 Oct 2022 | USD | 1.89 | 1.9 | 1.83 | 1.85 | 1.85 | -0.036 (-1.91%) | 150,800 |
26 Oct 2022 | USD | 1.88 | 1.968 | 1.875 | 1.886 | 1.886 | -0.064 (-3.28%) | 155,900 |
25 Oct 2022 | USD | 1.87 | 1.96 | 1.78 | 1.95 | 1.95 | +0.07 (+3.72%) | 312,500 |
24 Oct 2022 | USD | 1.8 | 1.89 | 1.74 | 1.88 | 1.88 | +0.42 (+28.77%) | 365,600 |
21 Oct 2022 | USD | 1.28 | 1.51 | 1.28 | 1.46 | 1.46 | +0.01 (+0.69%) | 232,400 |
20 Oct 2022 | USD | 1.74 | 1.94 | 1.41 | 1.45 | 1.45 | -0.25 (-14.71%) | 451,300 |
19 Oct 2022 | USD | 1.42 | 2.12 | 1.34 | 1.7 | 1.7 | +0.37 (+27.82%) | 838,800 |
18 Oct 2022 | USD | 1.27 | 1.36 | 1.27 | 1.33 | 1.33 | +0.18 (+15.65%) | 90,000 |
17 Oct 2022 | USD | 1.12 | 1.19 | 1.1 | 1.15 | 1.15 | +0.03 (+2.68%) | 58,400 |
14 Oct 2022 | USD | 1.07 | 1.229 | 1.07 | 1.12 | 1.12 | -0.03 (-2.61%) | 66,300 |
13 Oct 2022 | USD | 1.07 | 1.155 | 1.07 | 1.15 | 1.15 | +0.01 (+0.88%) | 123,900 |
12 Oct 2022 | USD | 1.1 | 1.144 | 1.07 | 1.14 | 1.14 | +0.04 (+3.64%) | 235,000 |
11 Oct 2022 | USD | 1.15 | 1.2 | 1.07 | 1.1 | 1.1 | -0.04 (-3.51%) | 57,500 |
10 Oct 2022 | USD | 1.2 | 1.2 | 1.11 | 1.14 | 1.14 | -0.058 (-4.84%) | 155,700 |
7 Oct 2022 | USD | 1.17 | 1.2 | 1.17 | 1.198 | 1.198 | -0.042 (-3.39%) | 85,000 |
6 Oct 2022 | USD | 1.16 | 1.348 | 1.16 | 1.24 | 1.24 | -0.01 (-0.80%) | 79,800 |
5 Oct 2022 | USD | 1.3 | 1.3 | 1.17 | 1.25 | 1.25 | -0.05 (-3.85%) | 70,900 |
4 Oct 2022 | USD | 1.21 | 1.35 | 1.19 | 1.3 | 1.3 | +0.12 (+10.17%) | 63,800 |
3 Oct 2022 | USD | 1.13 | 1.18 | 1.06 | 1.18 | 1.18 | +0.025 (+2.16%) | 248,400 |
30 Sep 2022 | USD | 1.15 | 1.2 | 1.14 | 1.155 | 1.155 | +0.005 (+0.43%) | 105,800 |
29 Sep 2022 | USD | 1.06 | 1.2 | 1.06 | 1.15 | 1.15 | -0.05 (-4.17%) | 95,900 |
28 Sep 2022 | USD | 1.2 | 1.2 | 1.1 | 1.2 | 1.2 | -0.005 (-0.41%) | 255,500 |
27 Sep 2022 | USD | 1.2 | 1.27 | 1.17 | 1.205 | 1.205 | -0.015 (-1.23%) | 108,300 |
26 Sep 2022 | USD | 1.12 | 1.22 | 1.12 | 1.22 | 1.22 | -0.01 (-0.81%) | 98,400 |
23 Sep 2022 | USD | 1.3 | 1.34 | 1.18 | 1.23 | 1.23 | -0.09 (-6.82%) | 293,400 |
22 Sep 2022 | USD | 1.34 | 1.368 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 81,100 |
21 Sep 2022 | USD | 1.36 | 1.4 | 1.3 | 1.35 | 1.35 | -0.05 (-3.57%) | 132,400 |