Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | +0.03 (+2.44%) | 5,500 |
20 Oct 2022 | USD | 1.25 | 1.32 | 1.17 | 1.23 | 1.23 | +0.01 (+0.82%) | 35,000 |
19 Oct 2022 | USD | 1.25 | 1.27 | 1.11 | 1.22 | 1.22 | -0.06 (-4.69%) | 28,500 |
18 Oct 2022 | USD | 1.3 | 1.3 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 5,200 |
17 Oct 2022 | USD | 1.25 | 1.33 | 1.25 | 1.3 | 1.3 | +0.03 (+2.36%) | 5,900 |
14 Oct 2022 | USD | 1.27 | 1.3 | 1.27 | 1.27 | 1.27 | +0.01 (+0.79%) | 17,800 |
13 Oct 2022 | USD | 1.29 | 1.3 | 1.26 | 1.26 | 1.26 | -0.06 (-4.55%) | 11,900 |
12 Oct 2022 | USD | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 11,500 |
11 Oct 2022 | USD | 1.3 | 1.33 | 1.3 | 1.33 | 1.33 | -0.01 (-0.75%) | 9,300 |
10 Oct 2022 | USD | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | +0.02 (+1.52%) | 16,000 |
7 Oct 2022 | USD | 1.27 | 1.33 | 1.26 | 1.32 | 1.32 | +0.08 (+6.45%) | 2,700 |
6 Oct 2022 | USD | 1.3 | 1.32 | 1.24 | 1.24 | 1.24 | -0.05 (-3.88%) | 7,700 |
5 Oct 2022 | USD | 1.28 | 1.35 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 6,000 |
4 Oct 2022 | USD | 1.28 | 1.3 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 3,400 |
3 Oct 2022 | USD | 1.26 | 1.32 | 1.26 | 1.3 | 1.3 | -0.01 (-0.76%) | 4,300 |
30 Sep 2022 | USD | 1.3 | 1.32 | 1.27 | 1.31 | 1.31 | +0.01 (+0.77%) | 11,200 |
29 Sep 2022 | USD | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 3,100 |
28 Sep 2022 | USD | 1.37 | 1.38 | 1.29 | 1.33 | 1.33 | -0.02 (-1.48%) | 15,800 |
27 Sep 2022 | USD | 1.34 | 1.38 | 1.29 | 1.35 | 1.35 | 0.0 (0.0%) | 19,300 |
26 Sep 2022 | USD | 1.27 | 1.4 | 1.27 | 1.35 | 1.35 | +0.03 (+2.27%) | 7,100 |
23 Sep 2022 | USD | 1.4 | 1.41 | 1.3 | 1.32 | 1.32 | -0.11 (-7.69%) | 25,300 |
22 Sep 2022 | USD | 1.41 | 1.47 | 1.4 | 1.43 | 1.43 | -0.02 (-1.38%) | 22,100 |
21 Sep 2022 | USD | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | +0.02 (+1.40%) | 12,700 |
20 Sep 2022 | USD | 1.49 | 1.5 | 1.39 | 1.43 | 1.43 | -0.05 (-3.38%) | 34,100 |
19 Sep 2022 | USD | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | -0.02 (-1.33%) | 7,500 |
16 Sep 2022 | USD | 1.52 | 1.52 | 1.45 | 1.5 | 1.5 | -0.04 (-2.60%) | 10,800 |
15 Sep 2022 | USD | 1.55 | 1.6 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 1,200 |
14 Sep 2022 | USD | 1.64 | 1.64 | 1.55 | 1.55 | 1.55 | -0.05 (-3.13%) | 7,000 |
13 Sep 2022 | USD | 1.58 | 1.6 | 1.57 | 1.6 | 1.6 | +0.04 (+2.56%) | 9,500 |
12 Sep 2022 | USD | 1.55 | 1.6 | 1.52 | 1.56 | 1.56 | +0.01 (+0.65%) | 1,100 |