Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 1.03 | 1.11 | 1.03 | 1.06 | 9.54 | +0.01 (+0.95%) | 161,100 |
28 Oct 2022 | USD | 1.06 | 1.06 | 1.04 | 1.05 | 9.45 | -0.02 (-1.87%) | 145,000 |
27 Oct 2022 | USD | 1.08 | 1.08 | 1.06 | 1.07 | 9.63 | +0.02 (+1.90%) | 84,600 |
26 Oct 2022 | USD | 1.06 | 1.07 | 1.05 | 1.05 | 9.45 | 0.0 (0.0%) | 58,300 |
25 Oct 2022 | USD | 1.04 | 1.07 | 1.04 | 1.05 | 9.45 | +0.01 (+0.96%) | 176,300 |
24 Oct 2022 | USD | 1.03 | 1.06 | 1.01 | 1.04 | 9.36 | +0.03 (+2.97%) | 192,100 |
21 Oct 2022 | USD | 1.02 | 1.05 | 1.01 | 1.01 | 9.09 | -0.01 (-0.98%) | 97,800 |
20 Oct 2022 | USD | 1.03 | 1.08 | 1.02 | 1.02 | 9.18 | -0.02 (-1.92%) | 93,700 |
19 Oct 2022 | USD | 1.08 | 1.09 | 1.04 | 1.04 | 9.36 | -0.04 (-3.70%) | 124,500 |
18 Oct 2022 | USD | 1.04 | 1.1 | 1.04 | 1.08 | 9.72 | +0.02 (+1.89%) | 89,800 |
17 Oct 2022 | USD | 1.1 | 1.12 | 1.05 | 1.06 | 9.54 | -0.02 (-1.85%) | 160,000 |
14 Oct 2022 | USD | 1.12 | 1.12 | 1.06 | 1.08 | 9.72 | -0.01 (-0.92%) | 79,100 |
13 Oct 2022 | USD | 1.09 | 1.11 | 1.03 | 1.09 | 9.81 | -0.03 (-2.68%) | 158,200 |
12 Oct 2022 | USD | 1.07 | 1.12 | 1.01 | 1.12 | 10.08 | +0.06 (+5.66%) | 118,500 |
11 Oct 2022 | USD | 1.15 | 1.15 | 1.05 | 1.06 | 9.54 | -0.08 (-7.02%) | 330,900 |
10 Oct 2022 | USD | 1.14 | 1.17 | 1.14 | 1.14 | 10.26 | -0.02 (-1.72%) | 258,400 |
7 Oct 2022 | USD | 1.19 | 1.21 | 1.15 | 1.16 | 10.44 | -0.03 (-2.52%) | 76,400 |
6 Oct 2022 | USD | 1.17 | 1.23 | 1.16 | 1.19 | 10.71 | -0.01 (-0.83%) | 198,200 |
5 Oct 2022 | USD | 1.19 | 1.2 | 1.17 | 1.2 | 10.8 | +0.02 (+1.69%) | 106,100 |
4 Oct 2022 | USD | 1.14 | 1.23 | 1.14 | 1.18 | 10.62 | +0.03 (+2.61%) | 292,200 |
3 Oct 2022 | USD | 1.15 | 1.16 | 1.14 | 1.15 | 10.35 | +0.01 (+0.88%) | 184,600 |
30 Sep 2022 | USD | 1.18 | 1.18 | 1.14 | 1.14 | 10.26 | -0.06 (-5%) | 214,100 |
29 Sep 2022 | USD | 1.2 | 1.23 | 1.18 | 1.2 | 10.8 | -0.01 (-0.83%) | 74,400 |
28 Sep 2022 | USD | 1.16 | 1.22 | 1.15 | 1.21 | 10.89 | +0.07 (+6.14%) | 168,400 |
27 Sep 2022 | USD | 1.17 | 1.19 | 1.13 | 1.14 | 10.26 | -0.01 (-0.87%) | 109,900 |
26 Sep 2022 | USD | 1.2 | 1.2 | 1.14 | 1.15 | 10.35 | -0.01 (-0.86%) | 198,900 |
23 Sep 2022 | USD | 1.17 | 1.17 | 1.14 | 1.16 | 10.44 | +0.01 (+0.87%) | 202,300 |
22 Sep 2022 | USD | 1.17 | 1.17 | 1.13 | 1.15 | 10.35 | -0.04 (-3.36%) | 119,600 |
21 Sep 2022 | USD | 1.26 | 1.27 | 1.16 | 1.19 | 10.71 | -0.05 (-4.03%) | 160,100 |
20 Sep 2022 | USD | 1.23 | 1.27 | 1.22 | 1.24 | 11.16 | 0.0 (0.0%) | 98,600 |