Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | USD | 0.83 | 0.86 | 0.828 | 0.85 | 0.85 | +0.02 (+2.41%) | 367,300 |
31 Oct 2022 | USD | 0.801 | 0.852 | 0.801 | 0.83 | 0.83 | +0.001 (+0.12%) | 307,100 |
28 Oct 2022 | USD | 0.8 | 0.84 | 0.798 | 0.829 | 0.829 | -0.001 (-0.12%) | 376,800 |
27 Oct 2022 | USD | 0.83 | 0.847 | 0.81 | 0.83 | 0.83 | -0.02 (-2.35%) | 495,300 |
26 Oct 2022 | USD | 0.853 | 0.87 | 0.84 | 0.85 | 0.85 | -0.003 (-0.35%) | 406,500 |
25 Oct 2022 | USD | 0.82 | 0.873 | 0.82 | 0.853 | 0.853 | +0.021 (+2.52%) | 348,300 |
24 Oct 2022 | USD | 0.81 | 0.852 | 0.81 | 0.832 | 0.832 | -0.066 (-7.35%) | 562,200 |
21 Oct 2022 | USD | 0.892 | 0.92 | 0.87 | 0.898 | 0.898 | -0.002 (-0.22%) | 291,100 |
20 Oct 2022 | USD | 0.863 | 0.911 | 0.863 | 0.9 | 0.9 | +0.03 (+3.45%) | 293,400 |
19 Oct 2022 | USD | 0.879 | 0.9 | 0.87 | 0.87 | 0.87 | -0.029 (-3.23%) | 158,700 |
18 Oct 2022 | USD | 0.863 | 0.91 | 0.863 | 0.899 | 0.899 | +0.009 (+1.01%) | 279,700 |
17 Oct 2022 | USD | 0.89 | 0.904 | 0.862 | 0.89 | 0.89 | +0.01 (+1.14%) | 303,600 |
14 Oct 2022 | USD | 0.89 | 0.9 | 0.851 | 0.88 | 0.88 | -0.005 (-0.56%) | 374,500 |
13 Oct 2022 | USD | 0.851 | 0.9 | 0.845 | 0.885 | 0.885 | -0.003 (-0.34%) | 440,200 |
12 Oct 2022 | USD | 0.87 | 0.939 | 0.853 | 0.888 | 0.888 | -0.002 (-0.22%) | 528,100 |
11 Oct 2022 | USD | 0.882 | 0.92 | 0.87 | 0.89 | 0.89 | -0.02 (-2.20%) | 364,900 |
10 Oct 2022 | USD | 0.93 | 0.93 | 0.882 | 0.91 | 0.91 | -0.03 (-3.19%) | 316,400 |
7 Oct 2022 | USD | 0.963 | 0.964 | 0.911 | 0.94 | 0.94 | -0.04 (-4.08%) | 435,400 |
6 Oct 2022 | USD | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | +0.02 (+2.08%) | 359,100 |
5 Oct 2022 | USD | 0.92 | 0.98 | 0.92 | 0.96 | 0.96 | +0.01 (+1.05%) | 372,300 |
4 Oct 2022 | USD | 0.893 | 0.95 | 0.893 | 0.95 | 0.95 | +0.049 (+5.44%) | 410,600 |
3 Oct 2022 | USD | 0.86 | 0.92 | 0.86 | 0.901 | 0.901 | +0.001 (+0.11%) | 362,400 |
30 Sep 2022 | USD | 0.88 | 0.93 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 295,600 |
29 Sep 2022 | USD | 0.926 | 0.926 | 0.88 | 0.9 | 0.9 | -0.013 (-1.42%) | 385,900 |
28 Sep 2022 | USD | 0.87 | 0.94 | 0.861 | 0.913 | 0.913 | +0.023 (+2.58%) | 436,400 |
27 Sep 2022 | USD | 0.9 | 0.943 | 0.86 | 0.89 | 0.89 | -0.044 (-4.71%) | 663,400 |
26 Sep 2022 | USD | 0.95 | 0.961 | 0.905 | 0.934 | 0.934 | +0.024 (+2.64%) | 686,200 |
23 Sep 2022 | USD | 0.908 | 0.94 | 0.844 | 0.91 | 0.91 | -0.03 (-3.19%) | 849,800 |
22 Sep 2022 | USD | 0.92 | 0.94 | 0.919 | 0.94 | 0.94 | +0.025 (+2.73%) | 366,500 |
21 Sep 2022 | USD | 0.939 | 0.964 | 0.91 | 0.915 | 0.915 | -0.067 (-6.82%) | 413,100 |