Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 12,000 |
3 Nov 2022 | USD | 0.88 | 0.895 | 0.87 | 0.88 | 0.88 | -0.035 (-3.83%) | 7,400 |
2 Nov 2022 | USD | 0.94 | 0.94 | 0.88 | 0.915 | 0.915 | -0.02 (-2.14%) | 24,600 |
1 Nov 2022 | USD | 0.88 | 0.935 | 0.88 | 0.935 | 0.935 | +0.055 (+6.25%) | 3,600 |
31 Oct 2022 | USD | 0.851 | 0.9 | 0.85 | 0.88 | 0.88 | 0.0 (0.0%) | 18,600 |
28 Oct 2022 | USD | 0.905 | 0.93 | 0.88 | 0.88 | 0.88 | -0.026 (-2.87%) | 21,600 |
27 Oct 2022 | USD | 0.928 | 0.928 | 0.906 | 0.906 | 0.906 | -0.014 (-1.52%) | 15,600 |
26 Oct 2022 | USD | 1 | 1 | 0.85 | 0.92 | 0.92 | -0.051 (-5.25%) | 55,400 |
25 Oct 2022 | USD | 1 | 1.03 | 0.971 | 0.971 | 0.971 | -0.019 (-1.92%) | 26,100 |
24 Oct 2022 | USD | 1.02 | 1.024 | 0.98 | 0.99 | 0.99 | -0.02 (-1.98%) | 9,300 |
21 Oct 2022 | USD | 1.05 | 1.05 | 1 | 1.01 | 1.01 | -0.078 (-7.17%) | 8,200 |
20 Oct 2022 | USD | 1.05 | 1.088 | 1.01 | 1.088 | 1.088 | +0.058 (+5.63%) | 15,300 |
19 Oct 2022 | USD | 1.04 | 1.051 | 1 | 1.03 | 1.03 | -0.04 (-3.74%) | 9,800 |
18 Oct 2022 | USD | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | +0.02 (+1.90%) | 12,600 |
17 Oct 2022 | USD | 1.11 | 1.11 | 1.02 | 1.05 | 1.05 | -0.039 (-3.58%) | 2,100 |
14 Oct 2022 | USD | 1.19 | 1.19 | 1.04 | 1.089 | 1.089 | +0.019 (+1.78%) | 2,700 |
13 Oct 2022 | USD | 1.07 | 1.07 | 1.02 | 1.07 | 1.07 | +0.02 (+1.90%) | 4,800 |
12 Oct 2022 | USD | 1.05 | 1.065 | 1.03 | 1.05 | 1.05 | +0.03 (+2.94%) | 8,400 |
11 Oct 2022 | USD | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.05 (-4.67%) | 13,700 |
10 Oct 2022 | USD | 1.15 | 1.15 | 1.05 | 1.07 | 1.07 | -0.1 (-8.55%) | 5,600 |
7 Oct 2022 | USD | 1.06 | 1.17 | 1.05 | 1.17 | 1.17 | +0.09 (+8.33%) | 12,100 |
6 Oct 2022 | USD | 1.12 | 1.132 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 17,500 |
5 Oct 2022 | USD | 1.17 | 1.17 | 1.06 | 1.1 | 1.1 | -0.07 (-5.98%) | 3,700 |
4 Oct 2022 | USD | 1.24 | 1.245 | 1.045 | 1.17 | 1.17 | -0.02 (-1.68%) | 43,100 |
3 Oct 2022 | USD | 1.2 | 1.25 | 1.15 | 1.19 | 1.19 | +0.1 (+9.17%) | 36,900 |
30 Sep 2022 | USD | 1.17 | 1.17 | 1.05 | 1.09 | 1.09 | -0.1 (-8.40%) | 41,700 |
29 Sep 2022 | USD | 1.2 | 1.2 | 1.12 | 1.19 | 1.19 | -0.02 (-1.65%) | 15,900 |
28 Sep 2022 | USD | 1.15 | 1.3 | 1.15 | 1.21 | 1.21 | -0.085 (-6.56%) | 22,900 |
27 Sep 2022 | USD | 1.34 | 1.35 | 1.23 | 1.295 | 1.295 | -0.045 (-3.36%) | 10,800 |
26 Sep 2022 | USD | 1.69 | 1.73 | 1.02 | 1.34 | 1.34 | -0.29 (-17.79%) | 83,300 |