Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 0.94 | 0.99 | 0.93 | 0.99 | 0.99 | +0.07 (+7.61%) | 19,000 |
3 Nov 2022 | USD | 0.9 | 0.96 | 0.86 | 0.92 | 0.92 | +0.03 (+3.37%) | 96,200 |
2 Nov 2022 | USD | 0.92 | 0.93 | 0.87 | 0.89 | 0.89 | -0.08 (-8.25%) | 28,100 |
1 Nov 2022 | USD | 1 | 1 | 0.95 | 0.97 | 0.97 | -0.02 (-2.02%) | 26,100 |
31 Oct 2022 | USD | 0.95 | 1 | 0.95 | 0.99 | 0.99 | +0.03 (+3.13%) | 18,300 |
28 Oct 2022 | USD | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -0.03 (-3.03%) | 19,900 |
27 Oct 2022 | USD | 0.99 | 1 | 0.98 | 0.99 | 0.99 | +0.02 (+2.06%) | 65,900 |
26 Oct 2022 | USD | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | +0.01 (+1.04%) | 48,600 |
25 Oct 2022 | USD | 0.9 | 0.97 | 0.9 | 0.96 | 0.96 | +0.03 (+3.23%) | 18,400 |
24 Oct 2022 | USD | 0.85 | 0.93 | 0.85 | 0.93 | 0.93 | +0.12 (+14.81%) | 36,100 |
21 Oct 2022 | USD | 0.8 | 0.83 | 0.79 | 0.81 | 0.81 | +0.03 (+3.85%) | 13,300 |
20 Oct 2022 | USD | 0.82 | 0.83 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 12,700 |
19 Oct 2022 | USD | 0.8 | 0.85 | 0.76 | 0.78 | 0.78 | -0.05 (-6.02%) | 118,100 |
18 Oct 2022 | USD | 0.89 | 0.91 | 0.82 | 0.83 | 0.83 | -0.06 (-6.74%) | 46,800 |
17 Oct 2022 | USD | 0.89 | 0.91 | 0.89 | 0.89 | 0.89 | +0.05 (+5.95%) | 12,100 |
14 Oct 2022 | USD | 0.9 | 0.93 | 0.81 | 0.84 | 0.84 | -0.06 (-6.67%) | 24,100 |
13 Oct 2022 | USD | 0.85 | 0.92 | 0.85 | 0.9 | 0.9 | 0.0 (0.0%) | 18,100 |
12 Oct 2022 | USD | 0.87 | 0.92 | 0.8 | 0.9 | 0.9 | +0.05 (+5.88%) | 52,700 |
11 Oct 2022 | USD | 0.82 | 0.88 | 0.8 | 0.85 | 0.85 | +0.02 (+2.41%) | 91,800 |
10 Oct 2022 | USD | 0.94 | 0.94 | 0.8 | 0.83 | 0.83 | -0.01 (-1.19%) | 44,800 |
7 Oct 2022 | USD | 0.97 | 0.97 | 0.83 | 0.84 | 0.84 | -0.11 (-11.58%) | 48,200 |
6 Oct 2022 | USD | 0.96 | 0.98 | 0.9 | 0.95 | 0.95 | +0.02 (+2.15%) | 43,200 |
5 Oct 2022 | USD | 0.95 | 1 | 0.91 | 0.93 | 0.93 | -0.02 (-2.11%) | 217,600 |
4 Oct 2022 | USD | 0.85 | 1 | 0.85 | 0.95 | 0.95 | +0.1 (+11.76%) | 165,700 |
3 Oct 2022 | USD | 0.71 | 0.86 | 0.71 | 0.85 | 0.85 | +0.12 (+16.44%) | 154,400 |
30 Sep 2022 | USD | 0.7 | 0.78 | 0.7 | 0.73 | 0.73 | +0.03 (+4.29%) | 47,100 |
29 Sep 2022 | USD | 0.67 | 0.72 | 0.67 | 0.7 | 0.7 | +0.02 (+2.94%) | 91,600 |
28 Sep 2022 | USD | 0.7 | 0.72 | 0.65 | 0.68 | 0.68 | -0.04 (-5.56%) | 111,200 |
27 Sep 2022 | USD | 0.7 | 0.75 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 43,800 |
26 Sep 2022 | USD | 0.7 | 0.74 | 0.69 | 0.71 | 0.71 | +0.01 (+1.43%) | 211,200 |