Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 1.58 | 1.6 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 40,800 |
3 Nov 2022 | USD | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | +0.01 (+0.63%) | 30,500 |
2 Nov 2022 | USD | 1.59 | 1.6 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 13,900 |
1 Nov 2022 | USD | 1.56 | 1.6 | 1.56 | 1.6 | 1.6 | +0.04 (+2.56%) | 25,100 |
31 Oct 2022 | USD | 1.6 | 1.61 | 1.56 | 1.56 | 1.56 | -0.05 (-3.11%) | 55,700 |
28 Oct 2022 | USD | 1.57 | 1.62 | 1.57 | 1.61 | 1.61 | 0.0 (0.0%) | 43,300 |
27 Oct 2022 | USD | 1.65 | 1.65 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 29,500 |
26 Oct 2022 | USD | 1.7 | 1.7 | 1.6 | 1.64 | 1.64 | -0.05 (-2.96%) | 82,800 |
25 Oct 2022 | USD | 1.63 | 1.7 | 1.63 | 1.69 | 1.69 | +0.07 (+4.32%) | 87,100 |
24 Oct 2022 | USD | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 30,800 |
21 Oct 2022 | USD | 1.67 | 1.67 | 1.6 | 1.64 | 1.64 | 0.0 (0.0%) | 68,900 |
20 Oct 2022 | USD | 1.64 | 1.68 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 28,200 |
19 Oct 2022 | USD | 1.75 | 1.75 | 1.63 | 1.65 | 1.65 | -0.08 (-4.62%) | 66,200 |
18 Oct 2022 | USD | 1.71 | 1.73 | 1.69 | 1.73 | 1.73 | +0.07 (+4.22%) | 46,600 |
17 Oct 2022 | USD | 1.61 | 1.68 | 1.61 | 1.66 | 1.66 | +0.06 (+3.75%) | 59,600 |
14 Oct 2022 | USD | 1.59 | 1.63 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 30,000 |
13 Oct 2022 | USD | 1.57 | 1.62 | 1.56 | 1.6 | 1.6 | +0.03 (+1.91%) | 47,800 |
12 Oct 2022 | USD | 1.59 | 1.6 | 1.52 | 1.57 | 1.57 | +0.01 (+0.64%) | 24,400 |
11 Oct 2022 | USD | 1.71 | 1.72 | 1.52 | 1.56 | 1.56 | -0.15 (-8.77%) | 99,900 |
10 Oct 2022 | USD | 1.74 | 1.76 | 1.71 | 1.71 | 1.71 | -0.04 (-2.29%) | 13,800 |
7 Oct 2022 | USD | 1.8 | 1.8 | 1.72 | 1.75 | 1.75 | -0.04 (-2.23%) | 46,300 |
6 Oct 2022 | USD | 1.74 | 1.83 | 1.74 | 1.79 | 1.79 | +0.05 (+2.87%) | 19,000 |
5 Oct 2022 | USD | 1.69 | 1.75 | 1.68 | 1.74 | 1.74 | +0.01 (+0.58%) | 25,200 |
4 Oct 2022 | USD | 1.74 | 1.75 | 1.68 | 1.73 | 1.73 | +0.03 (+1.76%) | 40,900 |
3 Oct 2022 | USD | 1.8 | 1.8 | 1.67 | 1.7 | 1.7 | -0.01 (-0.58%) | 54,600 |
30 Sep 2022 | USD | 1.65 | 1.77 | 1.65 | 1.71 | 1.71 | +0.04 (+2.40%) | 38,300 |
29 Sep 2022 | USD | 1.75 | 1.77 | 1.65 | 1.67 | 1.67 | -0.08 (-4.57%) | 57,900 |
28 Sep 2022 | USD | 1.8 | 1.8 | 1.73 | 1.75 | 1.75 | -0.05 (-2.78%) | 102,200 |
27 Sep 2022 | USD | 1.82 | 1.87 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 22,900 |
26 Sep 2022 | USD | 1.85 | 1.88 | 1.8 | 1.82 | 1.82 | -0.04 (-2.15%) | 47,700 |