Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 0.8 | 0.822 | 0.76 | 0.795 | 1,590 | -0.007 (-0.87%) | 121,600 |
3 Nov 2022 | USD | 0.82 | 0.844 | 0.801 | 0.802 | 1,604 | -0.011 (-1.35%) | 115,300 |
2 Nov 2022 | USD | 0.855 | 0.93 | 0.805 | 0.813 | 1,626 | -0.037 (-4.35%) | 674,900 |
1 Nov 2022 | USD | 0.855 | 0.89 | 0.84 | 0.85 | 1,700 | -0.005 (-0.58%) | 72,800 |
31 Oct 2022 | USD | 0.86 | 0.9 | 0.84 | 0.855 | 1,710 | -0.02 (-2.29%) | 184,000 |
28 Oct 2022 | USD | 0.88 | 0.906 | 0.86 | 0.875 | 1,750 | -0.007 (-0.79%) | 129,200 |
27 Oct 2022 | USD | 0.92 | 0.94 | 0.84 | 0.882 | 1,764 | -0.058 (-6.17%) | 325,300 |
26 Oct 2022 | USD | 0.988 | 1 | 0.925 | 0.94 | 1,880 | -0.048 (-4.86%) | 254,300 |
25 Oct 2022 | USD | 0.96 | 1 | 0.94 | 0.988 | 1,976 | +0.013 (+1.33%) | 212,600 |
24 Oct 2022 | USD | 1.01 | 1.05 | 0.94 | 0.975 | 1,950 | -0.095 (-8.88%) | 328,500 |
21 Oct 2022 | USD | 1.22 | 1.22 | 1.01 | 1.07 | 2,140 | -0.15 (-12.30%) | 778,700 |
20 Oct 2022 | USD | 1.35 | 1.47 | 1.08 | 1.22 | 2,440 | -0.06 (-4.69%) | 3,952,300 |
19 Oct 2022 | USD | 0.91 | 1.35 | 0.836 | 1.28 | 2,560 | +0.379 (+42.06%) | 5,816,800 |
18 Oct 2022 | USD | 1 | 1.1 | 0.881 | 0.901 | 1,802 | -0.055 (-5.75%) | 404,600 |
17 Oct 2022 | USD | 0.74 | 0.998 | 0.74 | 0.956 | 1,912 | +0.151 (+18.76%) | 884,400 |
14 Oct 2022 | USD | 0.68 | 0.98 | 0.68 | 0.805 | 1,610 | +0.153 (+23.47%) | 3,834,500 |
13 Oct 2022 | USD | 0.66 | 0.71 | 0.625 | 0.652 | 1,304 | -0.018 (-2.69%) | 156,500 |
12 Oct 2022 | USD | 0.678 | 0.684 | 0.65 | 0.67 | 1,340 | -0.015 (-2.19%) | 98,800 |
11 Oct 2022 | USD | 0.67 | 0.69 | 0.65 | 0.685 | 1,370 | -0.005 (-0.72%) | 186,700 |
10 Oct 2022 | USD | 0.74 | 0.769 | 0.671 | 0.69 | 1,380 | -0.05 (-6.76%) | 234,500 |
7 Oct 2022 | USD | 0.791 | 0.805 | 0.721 | 0.74 | 1,480 | -0.06 (-7.50%) | 218,400 |
6 Oct 2022 | USD | 0.805 | 0.83 | 0.786 | 0.8 | 1,600 | -0.013 (-1.60%) | 80,300 |
5 Oct 2022 | USD | 0.856 | 0.856 | 0.79 | 0.813 | 1,626 | -0.027 (-3.21%) | 98,100 |
4 Oct 2022 | USD | 0.812 | 0.847 | 0.812 | 0.84 | 1,680 | +0.03 (+3.70%) | 83,000 |
3 Oct 2022 | USD | 0.8 | 0.84 | 0.763 | 0.81 | 1,620 | +0.037 (+4.79%) | 180,000 |
30 Sep 2022 | USD | 0.78 | 0.8 | 0.72 | 0.773 | 1,546 | +0.003 (+0.39%) | 134,000 |
29 Sep 2022 | USD | 0.815 | 0.815 | 0.751 | 0.77 | 1,540 | -0.05 (-6.10%) | 92,100 |
28 Sep 2022 | USD | 0.79 | 0.83 | 0.79 | 0.82 | 1,640 | +0.02 (+2.50%) | 94,000 |
27 Sep 2022 | USD | 0.815 | 0.85 | 0.76 | 0.8 | 1,600 | -0.029 (-3.50%) | 186,800 |
26 Sep 2022 | USD | 0.79 | 0.85 | 0.79 | 0.829 | 1,658 | +0.024 (+2.98%) | 252,800 |