Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | USD | 1.07 | 1.11 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 111,000 |
31 Oct 2022 | USD | 1.08 | 1.09 | 1.05 | 1.09 | 1.09 | -0.01 (-0.91%) | 106,400 |
28 Oct 2022 | USD | 1.09 | 1.13 | 1.05 | 1.1 | 1.1 | -0.02 (-1.79%) | 108,500 |
27 Oct 2022 | USD | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | +0.05 (+4.67%) | 112,700 |
26 Oct 2022 | USD | 1.13 | 1.16 | 1.06 | 1.07 | 1.07 | -0.06 (-5.31%) | 133,900 |
25 Oct 2022 | USD | 1.04 | 1.16 | 1.02 | 1.13 | 1.13 | +0.11 (+10.78%) | 252,800 |
24 Oct 2022 | USD | 1.13 | 1.139 | 1.02 | 1.02 | 1.02 | -0.1 (-8.93%) | 398,500 |
21 Oct 2022 | USD | 1.21 | 1.21 | 1.106 | 1.12 | 1.12 | -0.08 (-6.67%) | 241,600 |
20 Oct 2022 | USD | 1.24 | 1.24 | 1.174 | 1.2 | 1.2 | -0.01 (-0.83%) | 154,100 |
19 Oct 2022 | USD | 1.23 | 1.3 | 1.17 | 1.21 | 1.21 | -0.03 (-2.42%) | 289,100 |
18 Oct 2022 | USD | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 114,600 |
17 Oct 2022 | USD | 1.2 | 1.25 | 1.18 | 1.24 | 1.24 | +0.08 (+6.90%) | 236,300 |
14 Oct 2022 | USD | 1.1 | 1.18 | 1.1 | 1.16 | 1.16 | +0.06 (+5.45%) | 251,700 |
13 Oct 2022 | USD | 1.08 | 1.17 | 1.06 | 1.1 | 1.1 | 0.0 (0.0%) | 301,100 |
12 Oct 2022 | USD | 1.12 | 1.19 | 1.059 | 1.1 | 1.1 | +0.01 (+0.92%) | 403,600 |
11 Oct 2022 | USD | 1.13 | 1.17 | 1.03 | 1.09 | 1.09 | -0.04 (-3.54%) | 463,500 |
10 Oct 2022 | USD | 1.05 | 1.14 | 1 | 1.13 | 1.13 | +0.11 (+10.78%) | 514,800 |
7 Oct 2022 | USD | 1.09 | 1.11 | 1 | 1.02 | 1.02 | -0.07 (-6.42%) | 375,700 |
6 Oct 2022 | USD | 1.03 | 1.12 | 1.03 | 1.09 | 1.09 | +0.03 (+2.83%) | 276,700 |
5 Oct 2022 | USD | 1.16 | 1.2 | 1.026 | 1.06 | 1.06 | -0.12 (-10.17%) | 941,800 |
4 Oct 2022 | USD | 1.2 | 1.26 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 769,700 |
3 Oct 2022 | USD | 1.2 | 1.238 | 1.17 | 1.21 | 1.21 | +0.02 (+1.68%) | 220,900 |
30 Sep 2022 | USD | 1.15 | 1.237 | 1.14 | 1.19 | 1.19 | +0.04 (+3.48%) | 392,100 |
29 Sep 2022 | USD | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -0.06 (-4.96%) | 134,400 |
28 Sep 2022 | USD | 1.19 | 1.26 | 1.18 | 1.21 | 1.21 | 0.0 (0.0%) | 296,600 |
27 Sep 2022 | USD | 1.2 | 1.23 | 1.18 | 1.21 | 1.21 | 0.0 (0.0%) | 133,200 |
26 Sep 2022 | USD | 1.23 | 1.23 | 1.16 | 1.21 | 1.21 | -0.01 (-0.82%) | 287,600 |
23 Sep 2022 | USD | 1.2 | 1.29 | 1.17 | 1.22 | 1.22 | +0.02 (+1.67%) | 394,800 |
22 Sep 2022 | USD | 1.27 | 1.27 | 1.15 | 1.2 | 1.2 | -0.04 (-3.23%) | 410,200 |
21 Sep 2022 | USD | 1.32 | 1.43 | 1.22 | 1.24 | 1.24 | -0.11 (-8.15%) | 1,428,600 |