Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 1.31 | 1.39 | 1.3 | 1.36 | 1.36 | -0.01 (-0.73%) | 78,800 |
3 Nov 2022 | USD | 1.28 | 1.39 | 1.28 | 1.37 | 1.37 | +0.01 (+0.74%) | 83,700 |
2 Nov 2022 | USD | 1.25 | 1.44 | 1.22 | 1.36 | 1.36 | +0.09 (+7.09%) | 463,500 |
1 Nov 2022 | USD | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | +0.02 (+1.60%) | 34,900 |
31 Oct 2022 | USD | 1.25 | 1.33 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 230,600 |
28 Oct 2022 | USD | 1.25 | 1.26 | 1.19 | 1.26 | 1.26 | -0.01 (-0.79%) | 36,800 |
27 Oct 2022 | USD | 1.24 | 1.32 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 44,900 |
26 Oct 2022 | USD | 1.24 | 1.35 | 1.23 | 1.26 | 1.26 | 0.0 (0.0%) | 152,200 |
25 Oct 2022 | USD | 1.25 | 1.29 | 1.23 | 1.26 | 1.26 | +0.06 (+5%) | 75,500 |
24 Oct 2022 | USD | 1.22 | 1.23 | 1.16 | 1.2 | 1.2 | -0.02 (-1.64%) | 101,900 |
21 Oct 2022 | USD | 1.17 | 1.23 | 1.12 | 1.22 | 1.22 | +0.01 (+0.83%) | 113,700 |
20 Oct 2022 | USD | 1.22 | 1.25 | 1.19 | 1.21 | 1.21 | -0.03 (-2.42%) | 71,600 |
19 Oct 2022 | USD | 1.33 | 1.33 | 1.21 | 1.24 | 1.24 | -0.05 (-3.88%) | 94,600 |
18 Oct 2022 | USD | 1.4 | 1.42 | 1.27 | 1.29 | 1.29 | -0.31 (-19.38%) | 257,700 |
17 Oct 2022 | USD | 1.56 | 1.6 | 1.54 | 1.6 | 1.6 | +0.01 (+0.63%) | 55,400 |
14 Oct 2022 | USD | 1.59 | 1.61 | 1.55 | 1.59 | 1.59 | -0.06 (-3.64%) | 47,000 |
13 Oct 2022 | USD | 1.6 | 1.68 | 1.53 | 1.65 | 1.65 | +0.03 (+1.85%) | 37,100 |
12 Oct 2022 | USD | 1.73 | 1.73 | 1.61 | 1.62 | 1.62 | -0.08 (-4.71%) | 23,300 |
11 Oct 2022 | USD | 1.6 | 1.71 | 1.6 | 1.7 | 1.7 | -0.05 (-2.86%) | 52,300 |
10 Oct 2022 | USD | 1.63 | 1.79 | 1.55 | 1.75 | 1.75 | +0.17 (+10.76%) | 178,700 |
7 Oct 2022 | USD | 1.55 | 1.59 | 1.54 | 1.58 | 1.58 | -0.02 (-1.25%) | 28,300 |
6 Oct 2022 | USD | 1.66 | 1.78 | 1.53 | 1.6 | 1.6 | -0.1 (-5.88%) | 58,300 |
5 Oct 2022 | USD | 1.74 | 1.74 | 1.65 | 1.7 | 1.7 | +0.04 (+2.41%) | 35,100 |
4 Oct 2022 | USD | 1.81 | 1.81 | 1.61 | 1.66 | 1.66 | -0.14 (-7.78%) | 119,700 |
3 Oct 2022 | USD | 1.75 | 1.91 | 1.7 | 1.8 | 1.8 | 0.0 (0.0%) | 114,100 |
30 Sep 2022 | USD | 1.86 | 1.96 | 1.8 | 1.8 | 1.8 | -0.07 (-3.74%) | 36,600 |
29 Sep 2022 | USD | 1.92 | 1.95 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 32,600 |
28 Sep 2022 | USD | 1.73 | 1.9 | 1.73 | 1.88 | 1.88 | +0.1 (+5.62%) | 23,700 |
27 Sep 2022 | USD | 1.74 | 1.83 | 1.74 | 1.78 | 1.78 | +0.01 (+0.56%) | 18,900 |
26 Sep 2022 | USD | 1.68 | 1.84 | 1.61 | 1.77 | 1.77 | +0.11 (+6.63%) | 151,500 |