Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2022 | USD | 1.135 | 1.15 | 1.015 | 1.14 | 1.14 | +0.14 (+14.00%) | 15,347,200 |
24 Oct 2022 | USD | 0.975 | 1.02 | 0.901 | 1 | 1 | -0.01 (-0.99%) | 16,553,500 |
21 Oct 2022 | USD | 1 | 1.03 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 2,457,200 |
20 Oct 2022 | USD | 1.05 | 1.085 | 1 | 1 | 1 | -0.06 (-5.66%) | 6,363,600 |
19 Oct 2022 | USD | 1.13 | 1.17 | 1.05 | 1.06 | 1.06 | -0.1 (-8.62%) | 4,478,100 |
18 Oct 2022 | USD | 1.16 | 1.21 | 1.13 | 1.16 | 1.16 | +0.07 (+6.42%) | 7,038,300 |
17 Oct 2022 | USD | 1.08 | 1.16 | 1.07 | 1.09 | 1.09 | +0.06 (+5.83%) | 5,615,800 |
14 Oct 2022 | USD | 1.1 | 1.11 | 1.03 | 1.03 | 1.03 | -0.06 (-5.50%) | 5,187,500 |
13 Oct 2022 | USD | 1.06 | 1.18 | 1.04 | 1.09 | 1.09 | -0.03 (-2.68%) | 8,925,700 |
12 Oct 2022 | USD | 1.05 | 1.2 | 1.03 | 1.12 | 1.12 | +0.12 (+12%) | 16,296,300 |
11 Oct 2022 | USD | 0.99 | 1.03 | 0.985 | 1 | 1 | +0.026 (+2.67%) | 5,905,200 |
10 Oct 2022 | USD | 0.93 | 1.01 | 0.92 | 0.974 | 0.974 | +0.03 (+3.18%) | 5,906,500 |
7 Oct 2022 | USD | 1.02 | 1.02 | 0.93 | 0.944 | 0.944 | -0.086 (-8.35%) | 9,683,500 |
6 Oct 2022 | USD | 1.01 | 1.05 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 4,053,700 |
5 Oct 2022 | USD | 1.06 | 1.11 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 4,234,100 |
4 Oct 2022 | USD | 1.035 | 1.07 | 1.01 | 1.04 | 1.04 | +0.04 (+4%) | 5,400,800 |
3 Oct 2022 | USD | 1.06 | 1.08 | 1 | 1 | 1 | -0.05 (-4.76%) | 4,074,200 |
30 Sep 2022 | USD | 1.05 | 1.11 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 7,049,600 |
29 Sep 2022 | USD | 1.03 | 1.05 | 1 | 1.03 | 1.03 | -0.03 (-2.83%) | 5,595,400 |
28 Sep 2022 | USD | 1.02 | 1.08 | 1.01 | 1.06 | 1.06 | +0.04 (+3.92%) | 7,052,300 |
27 Sep 2022 | USD | 1.07 | 1.1 | 1.01 | 1.02 | 1.02 | -0.03 (-2.86%) | 8,575,300 |
26 Sep 2022 | USD | 1.09 | 1.11 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 4,965,200 |
23 Sep 2022 | USD | 1.15 | 1.155 | 1.08 | 1.08 | 1.08 | -0.08 (-6.90%) | 8,144,400 |
22 Sep 2022 | USD | 1.26 | 1.27 | 1.16 | 1.16 | 1.16 | -0.09 (-7.20%) | 4,789,900 |
21 Sep 2022 | USD | 1.29 | 1.33 | 1.17 | 1.25 | 1.25 | +0.02 (+1.63%) | 6,924,800 |
20 Sep 2022 | USD | 1.18 | 1.3 | 1.18 | 1.23 | 1.23 | +0.06 (+5.13%) | 7,141,100 |
19 Sep 2022 | USD | 1.2 | 1.23 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 3,823,300 |
16 Sep 2022 | USD | 1.22 | 1.23 | 1.17 | 1.2 | 1.2 | -0.02 (-1.64%) | 3,690,700 |
15 Sep 2022 | USD | 1.3 | 1.32 | 1.22 | 1.22 | 1.22 | -0.08 (-6.15%) | 6,185,400 |
14 Sep 2022 | USD | 1.31 | 1.34 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 2,356,400 |