Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 0.87 | 0.88 | 0.85 | 0.88 | 211.2 | +0.01 (+1.15%) | 307,400 |
27 Oct 2022 | USD | 0.85 | 0.9 | 0.85 | 0.87 | 208.8 | +0.03 (+3.57%) | 613,000 |
26 Oct 2022 | USD | 0.84 | 0.88 | 0.83 | 0.84 | 201.6 | +0.01 (+1.20%) | 441,800 |
25 Oct 2022 | USD | 0.83 | 0.86 | 0.81 | 0.83 | 199.2 | +0.01 (+1.22%) | 579,700 |
24 Oct 2022 | USD | 0.86 | 0.88 | 0.78 | 0.82 | 196.8 | -0.03 (-3.53%) | 1,253,000 |
21 Oct 2022 | USD | 0.9 | 0.9 | 0.84 | 0.85 | 204 | -0.05 (-5.56%) | 1,447,200 |
20 Oct 2022 | USD | 0.9 | 0.94 | 0.89 | 0.9 | 216 | +0.01 (+1.12%) | 211,900 |
19 Oct 2022 | USD | 0.92 | 0.95 | 0.89 | 0.89 | 213.6 | -0.03 (-3.26%) | 399,900 |
18 Oct 2022 | USD | 0.95 | 1 | 0.91 | 0.92 | 220.8 | -0.01 (-1.08%) | 433,500 |
17 Oct 2022 | USD | 0.91 | 0.96 | 0.91 | 0.93 | 223.2 | +0.02 (+2.20%) | 255,100 |
14 Oct 2022 | USD | 0.95 | 0.97 | 0.9 | 0.91 | 218.4 | -0.04 (-4.21%) | 385,600 |
13 Oct 2022 | USD | 0.94 | 0.96 | 0.89 | 0.95 | 228 | 0.0 (0.0%) | 719,600 |
12 Oct 2022 | USD | 0.95 | 0.96 | 0.93 | 0.95 | 228 | +0.01 (+1.06%) | 233,400 |
11 Oct 2022 | USD | 0.98 | 1 | 0.89 | 0.94 | 225.6 | -0.05 (-5.05%) | 900,600 |
10 Oct 2022 | USD | 1.05 | 1.05 | 0.98 | 0.99 | 237.6 | -0.06 (-5.71%) | 371,200 |
7 Oct 2022 | USD | 1.09 | 1.1 | 1.04 | 1.05 | 252 | -0.03 (-2.78%) | 327,400 |
6 Oct 2022 | USD | 1.07 | 1.12 | 1.06 | 1.08 | 259.2 | +0.01 (+0.93%) | 224,100 |
5 Oct 2022 | USD | 1.08 | 1.08 | 1 | 1.07 | 256.8 | -0.01 (-0.93%) | 741,000 |
4 Oct 2022 | USD | 1.07 | 1.11 | 1.07 | 1.08 | 259.2 | +0.02 (+1.89%) | 502,200 |
3 Oct 2022 | USD | 1.07 | 1.08 | 1.01 | 1.06 | 254.4 | +0.03 (+2.91%) | 421,800 |
30 Sep 2022 | USD | 1.06 | 1.14 | 1.03 | 1.03 | 247.2 | -0.04 (-3.74%) | 912,600 |
29 Sep 2022 | USD | 1.16 | 1.16 | 1.05 | 1.07 | 256.8 | -0.09 (-7.76%) | 890,700 |
28 Sep 2022 | USD | 1.03 | 1.17 | 1.01 | 1.16 | 278.4 | +0.11 (+10.48%) | 1,771,700 |
27 Sep 2022 | USD | 1.06 | 1.07 | 1 | 1.05 | 252 | 0.0 (0.0%) | 433,700 |
26 Sep 2022 | USD | 1.02 | 1.08 | 1.02 | 1.05 | 252 | +0.02 (+1.94%) | 398,800 |
23 Sep 2022 | USD | 1.1 | 1.12 | 1 | 1.03 | 247.2 | -0.07 (-6.36%) | 1,085,800 |
22 Sep 2022 | USD | 1.07 | 1.11 | 1.06 | 1.1 | 264 | +0.03 (+2.80%) | 591,000 |
21 Sep 2022 | USD | 1.12 | 1.12 | 1.05 | 1.07 | 256.8 | -0.04 (-3.60%) | 795,200 |
20 Sep 2022 | USD | 1.19 | 1.22 | 1.08 | 1.11 | 266.4 | -0.1 (-8.26%) | 1,533,600 |
19 Sep 2022 | USD | 1.18 | 1.22 | 1.12 | 1.21 | 290.4 | 0.0 (0.0%) | 1,493,300 |