Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2022 | USD | 0.78 | 0.79 | 0.73 | 0.78 | 0.78 | +0.04 (+5.41%) | 47,200 |
4 Nov 2022 | USD | 0.79 | 0.79 | 0.73 | 0.74 | 0.74 | -0.06 (-7.50%) | 31,900 |
3 Nov 2022 | USD | 0.76 | 0.81 | 0.75 | 0.8 | 0.8 | +0.04 (+5.26%) | 28,600 |
2 Nov 2022 | USD | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | +0.02 (+2.70%) | 31,000 |
1 Nov 2022 | USD | 0.73 | 0.78 | 0.72 | 0.74 | 0.74 | +0.02 (+2.78%) | 81,100 |
31 Oct 2022 | USD | 0.71 | 0.74 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 29,600 |
28 Oct 2022 | USD | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 21,300 |
27 Oct 2022 | USD | 0.73 | 0.75 | 0.69 | 0.71 | 0.71 | -0.03 (-4.05%) | 17,100 |
26 Oct 2022 | USD | 0.74 | 0.75 | 0.68 | 0.74 | 0.74 | -0.01 (-1.33%) | 57,800 |
25 Oct 2022 | USD | 0.7 | 0.75 | 0.68 | 0.75 | 0.75 | +0.05 (+7.14%) | 78,500 |
24 Oct 2022 | USD | 0.75 | 0.75 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 39,000 |
21 Oct 2022 | USD | 0.69 | 0.71 | 0.64 | 0.7 | 0.7 | +0.03 (+4.48%) | 128,900 |
20 Oct 2022 | USD | 0.68 | 0.73 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 51,100 |
19 Oct 2022 | USD | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 35,000 |
18 Oct 2022 | USD | 0.71 | 0.71 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 82,000 |
17 Oct 2022 | USD | 0.76 | 0.76 | 0.66 | 0.7 | 0.7 | -0.08 (-10.26%) | 208,300 |
14 Oct 2022 | USD | 0.8 | 0.82 | 0.75 | 0.78 | 0.78 | 0.0 (0.0%) | 41,500 |
13 Oct 2022 | USD | 0.76 | 0.78 | 0.71 | 0.78 | 0.78 | 0.0 (0.0%) | 65,700 |
12 Oct 2022 | USD | 0.7 | 0.84 | 0.7 | 0.78 | 0.78 | +0.06 (+8.33%) | 77,200 |
11 Oct 2022 | USD | 0.74 | 0.78 | 0.69 | 0.72 | 0.72 | -0.02 (-2.70%) | 139,700 |
10 Oct 2022 | USD | 0.73 | 0.8 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 35,300 |
7 Oct 2022 | USD | 0.82 | 0.85 | 0.7 | 0.73 | 0.73 | -0.11 (-13.10%) | 169,000 |
6 Oct 2022 | USD | 0.91 | 0.93 | 0.8 | 0.84 | 0.84 | -0.05 (-5.62%) | 183,100 |
5 Oct 2022 | USD | 0.92 | 0.92 | 0.85 | 0.89 | 0.89 | +0.01 (+1.14%) | 98,300 |
4 Oct 2022 | USD | 0.81 | 0.9 | 0.81 | 0.88 | 0.88 | +0.07 (+8.64%) | 83,600 |
3 Oct 2022 | USD | 0.86 | 0.91 | 0.79 | 0.81 | 0.81 | -0.06 (-6.90%) | 301,300 |
30 Sep 2022 | USD | 0.74 | 0.91 | 0.68 | 0.87 | 0.87 | +0.19 (+27.94%) | 913,800 |
29 Sep 2022 | USD | 0.64 | 0.72 | 0.64 | 0.68 | 0.68 | +0.02 (+3.03%) | 308,400 |
28 Sep 2022 | USD | 0.62 | 0.66 | 0.61 | 0.66 | 0.66 | +0.01 (+1.54%) | 214,400 |
27 Sep 2022 | USD | 0.73 | 0.76 | 0.65 | 0.65 | 0.65 | -0.07 (-9.72%) | 330,800 |