Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2022 | USD | 1.17 | 1.32 | 1.17 | 1.24 | 1.24 | -0.04 (-3.13%) | 128,700 |
17 Oct 2022 | USD | 1.2 | 1.29 | 1.161 | 1.28 | 1.28 | +0.088 (+7.38%) | 128,000 |
14 Oct 2022 | USD | 1.17 | 1.29 | 1.17 | 1.192 | 1.192 | -0.018 (-1.49%) | 131,000 |
13 Oct 2022 | USD | 1.1 | 1.22 | 1.08 | 1.21 | 1.21 | +0.06 (+5.22%) | 162,700 |
12 Oct 2022 | USD | 1.09 | 1.21 | 1.08 | 1.15 | 1.15 | +0.033 (+2.95%) | 243,600 |
11 Oct 2022 | USD | 1.205 | 1.25 | 1.07 | 1.117 | 1.117 | -0.113 (-9.19%) | 335,300 |
10 Oct 2022 | USD | 1.41 | 1.41 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 153,300 |
7 Oct 2022 | USD | 1.66 | 1.723 | 1.25 | 1.26 | 1.26 | -0.29 (-18.71%) | 836,500 |
6 Oct 2022 | USD | 1.15 | 1.74 | 1.14 | 1.55 | 1.55 | +0.36 (+30.25%) | 651,700 |
5 Oct 2022 | USD | 1.06 | 1.21 | 1.06 | 1.19 | 1.19 | +0.01 (+0.85%) | 317,700 |
4 Oct 2022 | USD | 1.1 | 1.2 | 1.08 | 1.18 | 1.18 | +0.09 (+8.26%) | 305,300 |
3 Oct 2022 | USD | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | -0.02 (-1.80%) | 175,200 |
30 Sep 2022 | USD | 1.06 | 1.13 | 1.06 | 1.11 | 1.11 | +0.05 (+4.72%) | 202,900 |
29 Sep 2022 | USD | 1.05 | 1.13 | 1.05 | 1.06 | 1.06 | -0.06 (-5.36%) | 256,500 |
28 Sep 2022 | USD | 1.2 | 1.2 | 1.03 | 1.12 | 1.12 | -0.002 (-0.18%) | 281,300 |
27 Sep 2022 | USD | 1.11 | 1.15 | 1.092 | 1.122 | 1.122 | +0.012 (+1.08%) | 315,800 |
26 Sep 2022 | USD | 1.2 | 1.2 | 1.11 | 1.11 | 1.11 | -0.06 (-5.13%) | 292,500 |
23 Sep 2022 | USD | 1.22 | 1.22 | 1.143 | 1.17 | 1.17 | -0.06 (-4.88%) | 383,300 |
22 Sep 2022 | USD | 1.225 | 1.25 | 1.19 | 1.23 | 1.23 | -0.02 (-1.60%) | 202,800 |
21 Sep 2022 | USD | 1.23 | 1.272 | 1.15 | 1.25 | 1.25 | +0.03 (+2.46%) | 239,900 |
20 Sep 2022 | USD | 1.2 | 1.31 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 247,900 |
19 Sep 2022 | USD | 1.24 | 1.29 | 1.2 | 1.25 | 1.25 | +0.07 (+5.93%) | 376,000 |
16 Sep 2022 | USD | 1.28 | 1.28 | 1.17 | 1.18 | 1.18 | -0.1 (-7.81%) | 404,500 |
15 Sep 2022 | USD | 1.25 | 1.37 | 1.25 | 1.28 | 1.28 | -0.02 (-1.54%) | 207,300 |
14 Sep 2022 | USD | 1.26 | 1.39 | 1.26 | 1.3 | 1.3 | -0.047 (-3.49%) | 133,200 |
13 Sep 2022 | USD | 1.36 | 1.41 | 1.32 | 1.347 | 1.347 | -0.013 (-0.96%) | 145,300 |
12 Sep 2022 | USD | 1.35 | 1.41 | 1.3 | 1.36 | 1.36 | -0.04 (-2.86%) | 193,800 |
9 Sep 2022 | USD | 1.37 | 1.44 | 1.31 | 1.4 | 1.4 | +0.028 (+2.04%) | 117,700 |
8 Sep 2022 | USD | 1.34 | 1.4 | 1.3 | 1.372 | 1.372 | -0.008 (-0.58%) | 164,900 |
7 Sep 2022 | USD | 1.39 | 1.435 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 140,100 |