Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 1.64 | 1.71 | 1.584 | 1.63 | 1.63 | 0.0 (0.0%) | 128,900 |
28 Oct 2022 | USD | 1.67 | 1.695 | 1.58 | 1.63 | 1.63 | -0.02 (-1.21%) | 101,700 |
27 Oct 2022 | USD | 1.67 | 1.69 | 1.62 | 1.65 | 1.65 | -0.02 (-1.20%) | 73,100 |
26 Oct 2022 | USD | 1.66 | 1.7 | 1.63 | 1.67 | 1.67 | 0.0 (0.0%) | 68,800 |
25 Oct 2022 | USD | 1.65 | 1.68 | 1.59 | 1.67 | 1.67 | +0.05 (+3.09%) | 69,500 |
24 Oct 2022 | USD | 1.61 | 1.63 | 1.57 | 1.62 | 1.62 | +0.01 (+0.62%) | 84,800 |
21 Oct 2022 | USD | 1.605 | 1.62 | 1.58 | 1.61 | 1.61 | 0.0 (0.0%) | 80,400 |
20 Oct 2022 | USD | 1.62 | 1.64 | 1.59 | 1.61 | 1.61 | -0.02 (-1.23%) | 266,500 |
19 Oct 2022 | USD | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 113,500 |
18 Oct 2022 | USD | 1.6 | 1.66 | 1.6 | 1.66 | 1.66 | +0.075 (+4.73%) | 199,800 |
17 Oct 2022 | USD | 1.55 | 1.61 | 1.55 | 1.585 | 1.585 | +0.025 (+1.60%) | 201,500 |
14 Oct 2022 | USD | 1.616 | 1.663 | 1.551 | 1.56 | 1.56 | -0.04 (-2.50%) | 338,600 |
13 Oct 2022 | USD | 1.58 | 1.61 | 1.52 | 1.6 | 1.6 | 0.0 (0.0%) | 481,000 |
12 Oct 2022 | USD | 1.62 | 1.83 | 1.59 | 1.6 | 1.6 | -0.04 (-2.44%) | 264,800 |
11 Oct 2022 | USD | 1.69 | 1.69 | 1.62 | 1.64 | 1.64 | -0.08 (-4.65%) | 375,700 |
10 Oct 2022 | USD | 1.73 | 1.78 | 1.69 | 1.72 | 1.72 | -0.02 (-1.15%) | 110,900 |
7 Oct 2022 | USD | 1.81 | 1.84 | 1.74 | 1.74 | 1.74 | -0.06 (-3.33%) | 56,800 |
6 Oct 2022 | USD | 1.82 | 1.88 | 1.8 | 1.8 | 1.8 | -0.04 (-2.17%) | 26,600 |
5 Oct 2022 | USD | 1.86 | 1.88 | 1.83 | 1.84 | 1.84 | -0.05 (-2.65%) | 189,400 |
4 Oct 2022 | USD | 1.91 | 1.92 | 1.845 | 1.89 | 1.89 | +0.02 (+1.07%) | 108,300 |
3 Oct 2022 | USD | 1.85 | 1.92 | 1.8 | 1.87 | 1.87 | +0.03 (+1.63%) | 34,900 |
30 Sep 2022 | USD | 1.914 | 1.94 | 1.84 | 1.84 | 1.84 | -0.05 (-2.65%) | 76,300 |
29 Sep 2022 | USD | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | +0.04 (+2.16%) | 71,500 |
28 Sep 2022 | USD | 1.89 | 1.89 | 1.81 | 1.85 | 1.85 | -0.02 (-1.07%) | 61,400 |
27 Sep 2022 | USD | 1.84 | 1.91 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 92,400 |
26 Sep 2022 | USD | 1.85 | 1.87 | 1.81 | 1.86 | 1.86 | +0.01 (+0.54%) | 58,800 |
23 Sep 2022 | USD | 1.88 | 1.88 | 1.82 | 1.85 | 1.85 | -0.07 (-3.65%) | 37,400 |
22 Sep 2022 | USD | 1.91 | 1.94 | 1.83 | 1.92 | 1.92 | 0.0 (0.0%) | 67,500 |
21 Sep 2022 | USD | 1.95 | 2.04 | 1.88 | 1.92 | 1.92 | -0.05 (-2.54%) | 72,700 |
20 Sep 2022 | USD | 2.04 | 2.04 | 1.935 | 1.97 | 1.97 | -0.08 (-3.90%) | 78,000 |