Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2022 | USD | 0.84 | 0.915 | 0.84 | 0.843 | 0.843 | +0.003 (+0.36%) | 114,100 |
1 Nov 2022 | USD | 0.89 | 0.89 | 0.81 | 0.84 | 0.84 | -0.01 (-1.18%) | 111,300 |
31 Oct 2022 | USD | 0.821 | 0.86 | 0.82 | 0.85 | 0.85 | +0.024 (+2.91%) | 13,500 |
28 Oct 2022 | USD | 0.825 | 0.857 | 0.805 | 0.826 | 0.826 | +0.008 (+0.98%) | 25,900 |
27 Oct 2022 | USD | 0.86 | 0.86 | 0.81 | 0.818 | 0.818 | -0.042 (-4.88%) | 88,200 |
26 Oct 2022 | USD | 0.87 | 0.87 | 0.835 | 0.86 | 0.86 | +0.009 (+1.06%) | 35,400 |
25 Oct 2022 | USD | 0.84 | 0.864 | 0.817 | 0.851 | 0.851 | +0.031 (+3.78%) | 78,400 |
24 Oct 2022 | USD | 0.82 | 0.847 | 0.775 | 0.82 | 0.82 | -0.03 (-3.53%) | 41,500 |
21 Oct 2022 | USD | 0.72 | 0.882 | 0.689 | 0.85 | 0.85 | +0.115 (+15.65%) | 179,500 |
20 Oct 2022 | USD | 0.781 | 0.8 | 0.731 | 0.735 | 0.735 | -0.055 (-6.96%) | 178,400 |
19 Oct 2022 | USD | 0.82 | 0.824 | 0.79 | 0.79 | 0.79 | -0.05 (-5.95%) | 43,300 |
18 Oct 2022 | USD | 0.86 | 0.91 | 0.821 | 0.84 | 0.84 | 0.0 (0.0%) | 62,200 |
17 Oct 2022 | USD | 0.83 | 0.898 | 0.81 | 0.84 | 0.84 | 0.0 (0.0%) | 38,100 |
14 Oct 2022 | USD | 0.925 | 0.95 | 0.83 | 0.84 | 0.84 | -0.095 (-10.16%) | 77,800 |
13 Oct 2022 | USD | 0.96 | 0.96 | 0.893 | 0.935 | 0.935 | -0.033 (-3.41%) | 84,500 |
12 Oct 2022 | USD | 0.977 | 0.98 | 0.922 | 0.968 | 0.968 | +0.038 (+4.09%) | 62,900 |
11 Oct 2022 | USD | 0.974 | 0.974 | 0.889 | 0.93 | 0.93 | -0.05 (-5.10%) | 91,200 |
10 Oct 2022 | USD | 1 | 1.02 | 0.96 | 0.98 | 0.98 | -0.03 (-2.97%) | 67,800 |
7 Oct 2022 | USD | 1.1 | 1.1 | 1 | 1.01 | 1.01 | -0.07 (-6.48%) | 51,400 |
6 Oct 2022 | USD | 1.13 | 1.135 | 1.06 | 1.08 | 1.08 | -0.043 (-3.83%) | 81,400 |
5 Oct 2022 | USD | 1.16 | 1.24 | 1.09 | 1.123 | 1.123 | -0.047 (-4.02%) | 43,700 |
4 Oct 2022 | USD | 1.2 | 1.23 | 1.17 | 1.17 | 1.17 | +0.02 (+1.74%) | 6,900 |
3 Oct 2022 | USD | 1.13 | 1.18 | 1.12 | 1.15 | 1.15 | +0.04 (+3.60%) | 82,600 |
30 Sep 2022 | USD | 1.18 | 1.21 | 1.1 | 1.11 | 1.11 | -0.06 (-5.13%) | 64,200 |
29 Sep 2022 | USD | 1.21 | 1.24 | 1.16 | 1.17 | 1.17 | -0.1 (-7.87%) | 70,500 |
28 Sep 2022 | USD | 1.25 | 1.29 | 1.201 | 1.27 | 1.27 | +0.04 (+3.25%) | 53,300 |
27 Sep 2022 | USD | 1.28 | 1.31 | 1.22 | 1.23 | 1.23 | -0.023 (-1.84%) | 24,700 |
26 Sep 2022 | USD | 1.32 | 1.33 | 1.25 | 1.253 | 1.253 | -0.047 (-3.62%) | 38,800 |
23 Sep 2022 | USD | 1.27 | 1.32 | 1.27 | 1.3 | 1.3 | -0.04 (-2.99%) | 32,500 |
22 Sep 2022 | USD | 1.39 | 1.39 | 1.313 | 1.34 | 1.34 | -0.042 (-3.04%) | 17,400 |