Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2022 | USD | 0.986 | 1.03 | 0.97 | 1.02 | 81.6 | +0.01 (+0.99%) | 124,800 |
24 Oct 2022 | USD | 1.02 | 1.02 | 0.956 | 1.01 | 80.8 | +0.01 (+1%) | 93,700 |
21 Oct 2022 | USD | 1 | 1.02 | 0.98 | 1 | 80 | 0.0 (0.0%) | 78,500 |
20 Oct 2022 | USD | 1.05 | 1.05 | 1 | 1 | 80 | -0.02 (-1.96%) | 88,600 |
19 Oct 2022 | USD | 1.045 | 1.06 | 1.01 | 1.02 | 81.6 | -0.02 (-1.92%) | 83,800 |
18 Oct 2022 | USD | 1.03 | 1.05 | 1.02 | 1.04 | 83.2 | +0.03 (+2.97%) | 81,700 |
17 Oct 2022 | USD | 0.99 | 1.04 | 0.99 | 1.01 | 80.8 | +0.01 (+1%) | 55,700 |
14 Oct 2022 | USD | 1.03 | 1.06 | 0.995 | 1 | 80 | 0.0 (0.0%) | 65,500 |
13 Oct 2022 | USD | 0.99 | 1.04 | 0.972 | 1 | 80 | -0.03 (-2.91%) | 372,700 |
12 Oct 2022 | USD | 1.05 | 1.08 | 1.02 | 1.03 | 82.4 | -0.03 (-2.83%) | 78,700 |
11 Oct 2022 | USD | 1.07 | 1.08 | 1.03 | 1.06 | 84.8 | +0.01 (+0.95%) | 89,300 |
10 Oct 2022 | USD | 1.09 | 1.09 | 1.05 | 1.05 | 84 | -0.04 (-3.67%) | 201,900 |
7 Oct 2022 | USD | 1.13 | 1.138 | 1.08 | 1.09 | 87.2 | -0.05 (-4.39%) | 39,100 |
6 Oct 2022 | USD | 1.15 | 1.19 | 1.13 | 1.14 | 91.2 | -0.02 (-1.72%) | 115,600 |
5 Oct 2022 | USD | 1.16 | 1.17 | 1.14 | 1.16 | 92.8 | -0.025 (-2.11%) | 66,400 |
4 Oct 2022 | USD | 1.12 | 1.2 | 1.12 | 1.185 | 94.8 | +0.075 (+6.76%) | 204,800 |
3 Oct 2022 | USD | 1.16 | 1.17 | 1.06 | 1.11 | 88.8 | -0.04 (-3.48%) | 198,300 |
30 Sep 2022 | USD | 1.16 | 1.19 | 1.11 | 1.15 | 92 | 0.0 (0.0%) | 285,200 |
29 Sep 2022 | USD | 1.12 | 1.17 | 1.102 | 1.15 | 92 | 0.0 (0.0%) | 104,900 |
28 Sep 2022 | USD | 1.11 | 1.16 | 1.11 | 1.15 | 92 | +0.04 (+3.60%) | 74,100 |
27 Sep 2022 | USD | 1.17 | 1.21 | 1.1 | 1.11 | 88.8 | -0.03 (-2.63%) | 140,900 |
26 Sep 2022 | USD | 1.21 | 1.24 | 1.14 | 1.14 | 91.2 | -0.08 (-6.56%) | 105,700 |
23 Sep 2022 | USD | 1.25 | 1.26 | 1.2 | 1.22 | 97.6 | -0.03 (-2.40%) | 107,300 |
22 Sep 2022 | USD | 1.27 | 1.3 | 1.24 | 1.25 | 100 | -0.03 (-2.34%) | 149,200 |
21 Sep 2022 | USD | 1.23 | 1.31 | 1.2 | 1.28 | 102.4 | +0.04 (+3.23%) | 108,000 |
20 Sep 2022 | USD | 1.27 | 1.305 | 1.24 | 1.24 | 99.2 | -0.06 (-4.62%) | 132,200 |
19 Sep 2022 | USD | 1.32 | 1.32 | 1.28 | 1.3 | 104 | -0.04 (-2.99%) | 115,600 |
16 Sep 2022 | USD | 1.37 | 1.38 | 1.32 | 1.34 | 107.2 | -0.04 (-2.90%) | 177,100 |
15 Sep 2022 | USD | 1.38 | 1.44 | 1.36 | 1.38 | 110.4 | -0.02 (-1.43%) | 159,300 |
14 Sep 2022 | USD | 1.47 | 1.47 | 1.4 | 1.4 | 112 | -0.07 (-4.76%) | 84,900 |