Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 2,041,600 |
28 Oct 2022 | USD | 1.19 | 1.2 | 1.15 | 1.2 | 1.2 | +0.01 (+0.84%) | 2,320,200 |
27 Oct 2022 | USD | 1.19 | 1.23 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 1,644,800 |
26 Oct 2022 | USD | 1.19 | 1.27 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 2,361,000 |
25 Oct 2022 | USD | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | +0.04 (+3.48%) | 1,998,000 |
24 Oct 2022 | USD | 1.2 | 1.23 | 1.08 | 1.15 | 1.15 | -0.04 (-3.36%) | 5,278,300 |
21 Oct 2022 | USD | 1.15 | 1.21 | 1.11 | 1.19 | 1.19 | +0.08 (+7.21%) | 2,846,200 |
20 Oct 2022 | USD | 1.13 | 1.17 | 1.11 | 1.11 | 1.11 | -0.04 (-3.48%) | 2,060,700 |
19 Oct 2022 | USD | 1.15 | 1.179 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 2,485,000 |
18 Oct 2022 | USD | 1.18 | 1.22 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 3,144,800 |
17 Oct 2022 | USD | 1.2 | 1.2 | 1.14 | 1.16 | 1.16 | +0.03 (+2.65%) | 2,167,200 |
14 Oct 2022 | USD | 1.2 | 1.24 | 1.13 | 1.13 | 1.13 | -0.07 (-5.83%) | 2,370,700 |
13 Oct 2022 | USD | 1.15 | 1.25 | 1.145 | 1.2 | 1.2 | 0.0 (0.0%) | 2,924,600 |
12 Oct 2022 | USD | 1.18 | 1.2 | 1.15 | 1.2 | 1.2 | +0.04 (+3.45%) | 1,825,100 |
11 Oct 2022 | USD | 1.17 | 1.26 | 1.13 | 1.16 | 1.16 | -0.01 (-0.85%) | 3,263,500 |
10 Oct 2022 | USD | 1.27 | 1.29 | 1.17 | 1.17 | 1.17 | -0.11 (-8.59%) | 2,519,200 |
7 Oct 2022 | USD | 1.31 | 1.325 | 1.25 | 1.28 | 1.28 | -0.04 (-3.03%) | 2,736,000 |
6 Oct 2022 | USD | 1.31 | 1.375 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 2,081,800 |
5 Oct 2022 | USD | 1.31 | 1.36 | 1.29 | 1.34 | 1.34 | 0.0 (0.0%) | 1,927,300 |
4 Oct 2022 | USD | 1.36 | 1.38 | 1.33 | 1.34 | 1.34 | +0.03 (+2.29%) | 3,780,700 |
3 Oct 2022 | USD | 1.34 | 1.35 | 1.28 | 1.31 | 1.31 | -0.01 (-0.76%) | 2,910,100 |
30 Sep 2022 | USD | 1.41 | 1.45 | 1.32 | 1.32 | 1.32 | -0.1 (-7.04%) | 2,210,200 |
29 Sep 2022 | USD | 1.34 | 1.43 | 1.32 | 1.42 | 1.42 | +0.03 (+2.16%) | 3,390,700 |
28 Sep 2022 | USD | 1.32 | 1.42 | 1.32 | 1.39 | 1.39 | +0.06 (+4.51%) | 2,762,700 |
27 Sep 2022 | USD | 1.34 | 1.4 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 1,882,400 |
26 Sep 2022 | USD | 1.28 | 1.43 | 1.27 | 1.33 | 1.33 | +0.01 (+0.76%) | 3,057,900 |
23 Sep 2022 | USD | 1.26 | 1.34 | 1.255 | 1.32 | 1.32 | +0.04 (+3.13%) | 4,204,300 |
22 Sep 2022 | USD | 1.34 | 1.35 | 1.28 | 1.28 | 1.28 | -0.07 (-5.19%) | 3,170,600 |
21 Sep 2022 | USD | 1.41 | 1.44 | 1.33 | 1.35 | 1.35 | -0.07 (-4.93%) | 3,998,400 |
20 Sep 2022 | USD | 1.46 | 1.49 | 1.38 | 1.42 | 1.42 | -0.06 (-4.05%) | 3,322,600 |