Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | USD | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | 0.0 (0.0%) | 25,900 |
31 Oct 2022 | USD | 1.03 | 1.05 | 0.98 | 0.99 | 0.99 | -0.06 (-5.71%) | 170,900 |
28 Oct 2022 | USD | 1.13 | 1.13 | 1.04 | 1.05 | 1.05 | -0.085 (-7.49%) | 103,800 |
27 Oct 2022 | USD | 1.26 | 1.3 | 1.12 | 1.135 | 1.135 | -0.115 (-9.20%) | 172,500 |
26 Oct 2022 | USD | 1.3 | 1.352 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 35,200 |
25 Oct 2022 | USD | 1.31 | 1.37 | 1.26 | 1.3 | 1.3 | -0.02 (-1.52%) | 71,200 |
24 Oct 2022 | USD | 1.4 | 1.46 | 1.31 | 1.32 | 1.32 | -0.09 (-6.38%) | 38,400 |
21 Oct 2022 | USD | 1.46 | 1.46 | 1.39 | 1.41 | 1.41 | -0.03 (-2.08%) | 25,100 |
20 Oct 2022 | USD | 1.43 | 1.479 | 1.41 | 1.44 | 1.44 | +0.03 (+2.13%) | 21,900 |
19 Oct 2022 | USD | 1.4 | 1.44 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 11,900 |
18 Oct 2022 | USD | 1.41 | 1.44 | 1.38 | 1.41 | 1.41 | +0.05 (+3.68%) | 19,400 |
17 Oct 2022 | USD | 1.303 | 1.38 | 1.303 | 1.36 | 1.36 | +0.03 (+2.26%) | 13,600 |
14 Oct 2022 | USD | 1.43 | 1.43 | 1.31 | 1.33 | 1.33 | -0.02 (-1.48%) | 101,700 |
13 Oct 2022 | USD | 1.38 | 1.541 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 108,800 |
12 Oct 2022 | USD | 1.4 | 1.415 | 1.351 | 1.36 | 1.36 | -0.03 (-2.16%) | 6,600 |
11 Oct 2022 | USD | 1.5 | 1.54 | 1.38 | 1.39 | 1.39 | -0.11 (-7.33%) | 16,400 |
10 Oct 2022 | USD | 1.536 | 1.54 | 1.5 | 1.5 | 1.5 | -0.06 (-3.85%) | 12,500 |
7 Oct 2022 | USD | 1.738 | 1.738 | 1.55 | 1.56 | 1.56 | -0.17 (-9.83%) | 53,000 |
6 Oct 2022 | USD | 1.68 | 1.78 | 1.68 | 1.73 | 1.73 | +0.01 (+0.58%) | 13,500 |
5 Oct 2022 | USD | 1.755 | 1.83 | 1.7 | 1.72 | 1.72 | -0.07 (-3.91%) | 37,800 |
4 Oct 2022 | USD | 1.76 | 1.81 | 1.73 | 1.79 | 1.79 | +0.05 (+2.87%) | 33,400 |
3 Oct 2022 | USD | 1.75 | 1.81 | 1.73 | 1.74 | 1.74 | +0.07 (+4.19%) | 36,600 |
30 Sep 2022 | USD | 1.61 | 1.715 | 1.6 | 1.67 | 1.67 | +0.04 (+2.45%) | 36,500 |
29 Sep 2022 | USD | 1.7 | 1.73 | 1.61 | 1.63 | 1.63 | -0.09 (-5.23%) | 31,700 |
28 Sep 2022 | USD | 1.61 | 1.75 | 1.6 | 1.72 | 1.72 | +0.01 (+0.58%) | 43,400 |
27 Sep 2022 | USD | 1.84 | 1.85 | 1.6 | 1.71 | 1.71 | -0.06 (-3.39%) | 52,600 |
26 Sep 2022 | USD | 1.79 | 1.89 | 1.77 | 1.77 | 1.77 | -0.05 (-2.75%) | 21,000 |
23 Sep 2022 | USD | 1.85 | 1.94 | 1.68 | 1.82 | 1.82 | 0.0 (0.0%) | 58,900 |
22 Sep 2022 | USD | 2.03 | 2.03 | 1.79 | 1.82 | 1.82 | -0.16 (-8.08%) | 35,900 |
21 Sep 2022 | USD | 1.91 | 1.998 | 1.81 | 1.98 | 1.98 | +0.04 (+2.06%) | 61,600 |