Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2022 | USD | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -0.04 (-2.92%) | 32,500 |
2 Nov 2022 | USD | 1.44 | 1.47 | 1.37 | 1.37 | 1.37 | -0.1 (-6.80%) | 38,100 |
1 Nov 2022 | USD | 1.5 | 1.52 | 1.44 | 1.47 | 1.47 | +0.01 (+0.68%) | 44,600 |
31 Oct 2022 | USD | 1.5 | 1.5 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 71,900 |
28 Oct 2022 | USD | 1.53 | 1.53 | 1.47 | 1.5 | 1.5 | -0.06 (-3.85%) | 18,200 |
27 Oct 2022 | USD | 1.48 | 1.6 | 1.48 | 1.56 | 1.56 | +0.04 (+2.63%) | 91,200 |
26 Oct 2022 | USD | 1.47 | 1.52 | 1.44 | 1.52 | 1.52 | +0.07 (+4.83%) | 17,400 |
25 Oct 2022 | USD | 1.46 | 1.5 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 17,600 |
24 Oct 2022 | USD | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.13 (-8.18%) | 71,200 |
21 Oct 2022 | USD | 1.47 | 1.59 | 1.47 | 1.59 | 1.59 | +0.1 (+6.71%) | 6,000 |
20 Oct 2022 | USD | 1.5 | 1.54 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 57,500 |
19 Oct 2022 | USD | 1.53 | 1.53 | 1.47 | 1.49 | 1.49 | -0.1 (-6.29%) | 16,200 |
18 Oct 2022 | USD | 1.56 | 1.6 | 1.56 | 1.59 | 1.59 | +0.04 (+2.58%) | 5,600 |
17 Oct 2022 | USD | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | +0.06 (+4.03%) | 19,900 |
14 Oct 2022 | USD | 1.55 | 1.57 | 1.49 | 1.49 | 1.49 | -0.11 (-6.88%) | 28,800 |
13 Oct 2022 | USD | 1.52 | 1.62 | 1.5 | 1.6 | 1.6 | 0.0 (0.0%) | 22,700 |
12 Oct 2022 | USD | 1.59 | 1.6 | 1.56 | 1.6 | 1.6 | +0.03 (+1.91%) | 3,500 |
11 Oct 2022 | USD | 1.56 | 1.63 | 1.54 | 1.57 | 1.57 | +0.01 (+0.64%) | 24,000 |
10 Oct 2022 | USD | 1.6 | 1.6 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 29,100 |
7 Oct 2022 | USD | 1.63 | 1.66 | 1.55 | 1.55 | 1.55 | -0.13 (-7.74%) | 9,800 |
6 Oct 2022 | USD | 1.63 | 1.69 | 1.63 | 1.68 | 1.68 | +0.05 (+3.07%) | 15,400 |
5 Oct 2022 | USD | 1.59 | 1.64 | 1.58 | 1.63 | 1.63 | -0.02 (-1.21%) | 58,300 |
4 Oct 2022 | USD | 1.77 | 1.77 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 22,500 |
3 Oct 2022 | USD | 1.69 | 1.69 | 1.62 | 1.65 | 1.65 | +0.01 (+0.61%) | 87,600 |
30 Sep 2022 | USD | 1.55 | 1.64 | 1.53 | 1.64 | 1.64 | +0.14 (+9.33%) | 57,100 |
29 Sep 2022 | USD | 1.45 | 1.51 | 1.45 | 1.5 | 1.5 | -0.02 (-1.32%) | 2,800 |
28 Sep 2022 | USD | 1.48 | 1.52 | 1.47 | 1.52 | 1.52 | +0.12 (+8.57%) | 11,900 |
27 Sep 2022 | USD | 1.36 | 1.42 | 1.36 | 1.4 | 1.4 | +0.01 (+0.72%) | 32,100 |
26 Sep 2022 | USD | 1.49 | 1.53 | 1.39 | 1.39 | 1.39 | -0.15 (-9.74%) | 39,900 |
23 Sep 2022 | USD | 1.49 | 1.57 | 1.46 | 1.54 | 1.54 | -0.01 (-0.65%) | 25,800 |