Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2022 | USD | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 72,100 |
2 Nov 2022 | USD | 1.4 | 1.42 | 1.33 | 1.35 | 1.35 | -0.05 (-3.57%) | 90,000 |
1 Nov 2022 | USD | 1.49 | 1.49 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 41,500 |
31 Oct 2022 | USD | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 28,200 |
28 Oct 2022 | USD | 1.485 | 1.505 | 1.44 | 1.46 | 1.46 | -0.01 (-0.68%) | 49,400 |
27 Oct 2022 | USD | 1.48 | 1.48 | 1.445 | 1.47 | 1.47 | 0.0 (0.0%) | 18,100 |
26 Oct 2022 | USD | 1.472 | 1.555 | 1.43 | 1.47 | 1.47 | -0.03 (-2%) | 69,400 |
25 Oct 2022 | USD | 1.48 | 1.54 | 1.47 | 1.5 | 1.5 | +0.09 (+6.38%) | 18,600 |
24 Oct 2022 | USD | 1.5 | 1.56 | 1.4 | 1.41 | 1.41 | -0.05 (-3.42%) | 27,300 |
21 Oct 2022 | USD | 1.48 | 1.51 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 20,700 |
20 Oct 2022 | USD | 1.537 | 1.537 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 8,100 |
19 Oct 2022 | USD | 1.48 | 1.51 | 1.45 | 1.48 | 1.48 | +0.03 (+2.07%) | 20,200 |
18 Oct 2022 | USD | 1.499 | 1.55 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 36,000 |
17 Oct 2022 | USD | 1.51 | 1.58 | 1.45 | 1.46 | 1.46 | -0.06 (-3.95%) | 36,000 |
14 Oct 2022 | USD | 1.51 | 1.54 | 1.495 | 1.52 | 1.52 | +0.01 (+0.66%) | 28,800 |
13 Oct 2022 | USD | 1.46 | 1.57 | 1.46 | 1.51 | 1.51 | -0.04 (-2.58%) | 21,800 |
12 Oct 2022 | USD | 1.5 | 1.55 | 1.5 | 1.55 | 1.55 | +0.04 (+2.65%) | 8,900 |
11 Oct 2022 | USD | 1.5 | 1.539 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 11,200 |
10 Oct 2022 | USD | 1.56 | 1.6 | 1.5 | 1.54 | 1.54 | -0.01 (-0.65%) | 28,000 |
7 Oct 2022 | USD | 1.659 | 1.659 | 1.55 | 1.55 | 1.55 | -0.08 (-4.91%) | 88,000 |
6 Oct 2022 | USD | 1.63 | 1.68 | 1.6 | 1.63 | 1.63 | 0.0 (0.0%) | 55,800 |
5 Oct 2022 | USD | 1.67 | 1.71 | 1.62 | 1.63 | 1.63 | -0.04 (-2.40%) | 33,600 |
4 Oct 2022 | USD | 1.67 | 1.74 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 27,900 |
3 Oct 2022 | USD | 1.75 | 1.79 | 1.62 | 1.66 | 1.66 | +0.11 (+7.10%) | 173,600 |
30 Sep 2022 | USD | 1.6 | 1.708 | 1.55 | 1.55 | 1.55 | -0.04 (-2.52%) | 129,500 |
29 Sep 2022 | USD | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -0.05 (-3.05%) | 39,600 |
28 Sep 2022 | USD | 1.71 | 1.733 | 1.64 | 1.64 | 1.64 | -0.06 (-3.53%) | 21,100 |
27 Sep 2022 | USD | 1.76 | 1.771 | 1.7 | 1.7 | 1.7 | -0.06 (-3.41%) | 17,400 |
26 Sep 2022 | USD | 1.707 | 1.78 | 1.707 | 1.76 | 1.76 | +0.06 (+3.53%) | 24,600 |
23 Sep 2022 | USD | 1.78 | 1.809 | 1.68 | 1.7 | 1.7 | -0.12 (-6.59%) | 12,100 |