Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 1.47 | 1.53 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 84,500 |
27 Oct 2022 | USD | 1.47 | 1.5 | 1.462 | 1.47 | 1.47 | -0.01 (-0.68%) | 29,400 |
26 Oct 2022 | USD | 1.39 | 1.48 | 1.38 | 1.48 | 1.48 | +0.09 (+6.47%) | 26,300 |
25 Oct 2022 | USD | 1.36 | 1.42 | 1.36 | 1.39 | 1.39 | +0.03 (+2.21%) | 29,400 |
24 Oct 2022 | USD | 1.45 | 1.45 | 1.35 | 1.36 | 1.36 | -0.1 (-6.85%) | 31,200 |
21 Oct 2022 | USD | 1.5 | 1.5 | 1.44 | 1.46 | 1.46 | -0.04 (-2.67%) | 34,800 |
20 Oct 2022 | USD | 1.51 | 1.53 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 29,900 |
19 Oct 2022 | USD | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | -0.04 (-2.58%) | 24,100 |
18 Oct 2022 | USD | 1.56 | 1.61 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 39,500 |
17 Oct 2022 | USD | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | +0.04 (+2.61%) | 27,300 |
14 Oct 2022 | USD | 1.55 | 1.58 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 23,900 |
13 Oct 2022 | USD | 1.57 | 1.585 | 1.51 | 1.56 | 1.56 | +0.02 (+1.30%) | 16,500 |
12 Oct 2022 | USD | 1.49 | 1.58 | 1.49 | 1.54 | 1.54 | +0.04 (+2.67%) | 19,000 |
11 Oct 2022 | USD | 1.5 | 1.55 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 16,600 |
10 Oct 2022 | USD | 1.54 | 1.54 | 1.49 | 1.52 | 1.52 | -0.04 (-2.56%) | 14,300 |
7 Oct 2022 | USD | 1.5 | 1.64 | 1.48 | 1.56 | 1.56 | 0.0 (0.0%) | 54,500 |
6 Oct 2022 | USD | 1.52 | 1.58 | 1.42 | 1.56 | 1.56 | +0.02 (+1.30%) | 33,000 |
5 Oct 2022 | USD | 1.59 | 1.65 | 1.5 | 1.54 | 1.54 | -0.02 (-1.28%) | 32,400 |
4 Oct 2022 | USD | 1.45 | 1.687 | 1.45 | 1.56 | 1.56 | +0.06 (+4%) | 101,700 |
3 Oct 2022 | USD | 1.41 | 1.58 | 1.41 | 1.5 | 1.5 | +0.06 (+4.17%) | 47,200 |
30 Sep 2022 | USD | 1.45 | 1.61 | 1.43 | 1.44 | 1.44 | -0.05 (-3.36%) | 52,400 |
29 Sep 2022 | USD | 1.57 | 1.63 | 1.461 | 1.49 | 1.49 | -0.07 (-4.49%) | 30,700 |
28 Sep 2022 | USD | 1.52 | 1.63 | 1.435 | 1.56 | 1.56 | +0.095 (+6.48%) | 33,100 |
27 Sep 2022 | USD | 1.35 | 1.465 | 1.31 | 1.465 | 1.465 | +0.085 (+6.16%) | 61,100 |
26 Sep 2022 | USD | 1.31 | 1.464 | 1.31 | 1.38 | 1.38 | +0.02 (+1.47%) | 52,100 |
23 Sep 2022 | USD | 1.53 | 1.53 | 1.351 | 1.36 | 1.36 | -0.1 (-6.85%) | 100,500 |
22 Sep 2022 | USD | 1.51 | 1.53 | 1.32 | 1.46 | 1.46 | -0.07 (-4.58%) | 113,700 |
21 Sep 2022 | USD | 1.6 | 1.65 | 1.53 | 1.53 | 1.53 | -0.1 (-6.13%) | 64,000 |
20 Sep 2022 | USD | 1.68 | 1.76 | 1.63 | 1.63 | 1.63 | -0.08 (-4.68%) | 37,700 |
19 Sep 2022 | USD | 1.76 | 1.82 | 1.71 | 1.71 | 1.71 | -0.1 (-5.52%) | 53,300 |