Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 1.229 | 1.24 | 1.17 | 1.22 | 1.22 | -0.01 (-0.81%) | 60,600 |
27 Oct 2022 | USD | 1.21 | 1.23 | 1.17 | 1.23 | 1.23 | +0.01 (+0.82%) | 99,500 |
26 Oct 2022 | USD | 1.12 | 1.24 | 1.1 | 1.22 | 1.22 | +0.12 (+10.91%) | 174,400 |
25 Oct 2022 | USD | 1.11 | 1.19 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 227,200 |
24 Oct 2022 | USD | 1.14 | 1.19 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 190,600 |
21 Oct 2022 | USD | 1.21 | 1.21 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 100,600 |
20 Oct 2022 | USD | 1.2 | 1.25 | 1.13 | 1.15 | 1.15 | -0.07 (-5.74%) | 110,800 |
19 Oct 2022 | USD | 1.31 | 1.32 | 1.2 | 1.22 | 1.22 | -0.07 (-5.43%) | 143,900 |
18 Oct 2022 | USD | 1.37 | 1.37 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 135,300 |
17 Oct 2022 | USD | 1.32 | 1.377 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 78,500 |
14 Oct 2022 | USD | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 29,700 |
13 Oct 2022 | USD | 1.26 | 1.4 | 1.26 | 1.31 | 1.31 | +0.04 (+3.15%) | 86,500 |
12 Oct 2022 | USD | 1.296 | 1.31 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 23,800 |
11 Oct 2022 | USD | 1.31 | 1.36 | 1.26 | 1.29 | 1.29 | -0.05 (-3.73%) | 71,700 |
10 Oct 2022 | USD | 1.34 | 1.37 | 1.28 | 1.34 | 1.34 | -0.03 (-2.19%) | 74,400 |
7 Oct 2022 | USD | 1.36 | 1.43 | 1.36 | 1.37 | 1.37 | +0.02 (+1.48%) | 133,600 |
6 Oct 2022 | USD | 1.36 | 1.411 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 65,700 |
5 Oct 2022 | USD | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 94,900 |
4 Oct 2022 | USD | 1.28 | 1.385 | 1.261 | 1.35 | 1.35 | +0.06 (+4.65%) | 163,100 |
3 Oct 2022 | USD | 1.36 | 1.4 | 1.26 | 1.29 | 1.29 | -0.08 (-5.84%) | 122,900 |
30 Sep 2022 | USD | 1.33 | 1.42 | 1.25 | 1.37 | 1.37 | +0.04 (+3.01%) | 183,300 |
29 Sep 2022 | USD | 1.4 | 1.4 | 1.3 | 1.33 | 1.33 | -0.03 (-2.21%) | 164,800 |
28 Sep 2022 | USD | 1.43 | 1.45 | 1.33 | 1.36 | 1.36 | -0.07 (-4.90%) | 503,900 |
27 Sep 2022 | USD | 1.42 | 1.5 | 1.35 | 1.43 | 1.43 | +0.01 (+0.70%) | 234,100 |
26 Sep 2022 | USD | 1.28 | 1.53 | 1.27 | 1.42 | 1.42 | +0.11 (+8.40%) | 897,500 |
23 Sep 2022 | USD | 1.3 | 1.44 | 1.27 | 1.31 | 1.31 | -0.63 (-32.47%) | 2,318,200 |
22 Sep 2022 | USD | 2.17 | 2.189 | 1.9 | 1.94 | 1.94 | -0.18 (-8.49%) | 287,600 |
21 Sep 2022 | USD | 2.09 | 2.17 | 2.03 | 2.12 | 2.12 | +0.07 (+3.41%) | 137,800 |
20 Sep 2022 | USD | 2.1 | 2.11 | 2 | 2.05 | 2.05 | -0.02 (-0.97%) | 247,800 |
19 Sep 2022 | USD | 1.96 | 2.1 | 1.94 | 2.07 | 2.07 | +0.08 (+4.02%) | 121,200 |