Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 1.37 | 1.49 | 1.37 | 1.45 | 1.45 | +0.03 (+2.11%) | 111,900 |
28 Oct 2022 | USD | 1.42 | 1.46 | 1.37 | 1.42 | 1.42 | +0.02 (+1.43%) | 32,500 |
27 Oct 2022 | USD | 1.39 | 1.418 | 1.31 | 1.4 | 1.4 | +0.05 (+3.70%) | 66,200 |
26 Oct 2022 | USD | 1.41 | 1.43 | 1.32 | 1.35 | 1.35 | -0.04 (-2.88%) | 88,900 |
25 Oct 2022 | USD | 1.37 | 1.42 | 1.35 | 1.39 | 1.39 | +0.05 (+3.73%) | 118,300 |
24 Oct 2022 | USD | 1.37 | 1.4 | 1.282 | 1.34 | 1.34 | +0.03 (+2.29%) | 65,000 |
21 Oct 2022 | USD | 1.3 | 1.347 | 1.27 | 1.31 | 1.31 | +0.01 (+0.77%) | 71,500 |
20 Oct 2022 | USD | 1.3 | 1.34 | 1.26 | 1.3 | 1.3 | +0.03 (+2.36%) | 87,200 |
19 Oct 2022 | USD | 1.32 | 1.34 | 1.25 | 1.27 | 1.27 | -0.06 (-4.51%) | 64,300 |
18 Oct 2022 | USD | 1.346 | 1.36 | 1.26 | 1.33 | 1.33 | +0.03 (+2.31%) | 62,500 |
17 Oct 2022 | USD | 1.24 | 1.356 | 1.22 | 1.3 | 1.3 | +0.1 (+8.33%) | 92,400 |
14 Oct 2022 | USD | 1.23 | 1.26 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 39,600 |
13 Oct 2022 | USD | 1.2 | 1.28 | 1.2 | 1.23 | 1.23 | -0.02 (-1.60%) | 116,100 |
12 Oct 2022 | USD | 1.26 | 1.321 | 1.2 | 1.25 | 1.25 | -0.02 (-1.57%) | 195,600 |
11 Oct 2022 | USD | 1.3 | 1.3 | 1.23 | 1.27 | 1.27 | -0.03 (-2.31%) | 88,800 |
10 Oct 2022 | USD | 1.38 | 1.38 | 1.28 | 1.3 | 1.3 | -0.06 (-4.41%) | 88,500 |
7 Oct 2022 | USD | 1.38 | 1.43 | 1.34 | 1.36 | 1.36 | -0.04 (-2.86%) | 83,900 |
6 Oct 2022 | USD | 1.46 | 1.49 | 1.37 | 1.4 | 1.4 | -0.055 (-3.78%) | 119,300 |
5 Oct 2022 | USD | 1.42 | 1.48 | 1.366 | 1.455 | 1.455 | +0.005 (+0.34%) | 95,300 |
4 Oct 2022 | USD | 1.37 | 1.46 | 1.37 | 1.45 | 1.45 | +0.1 (+7.41%) | 117,100 |
3 Oct 2022 | USD | 1.3 | 1.38 | 1.3 | 1.35 | 1.35 | +0.04 (+3.05%) | 86,900 |
30 Sep 2022 | USD | 1.33 | 1.36 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 94,200 |
29 Sep 2022 | USD | 1.38 | 1.4 | 1.32 | 1.35 | 1.35 | -0.1 (-6.90%) | 175,200 |
28 Sep 2022 | USD | 1.3 | 1.47 | 1.3 | 1.45 | 1.45 | +0.1 (+7.41%) | 381,200 |
27 Sep 2022 | USD | 1.49 | 1.5 | 1.325 | 1.35 | 1.35 | -0.11 (-7.53%) | 389,500 |
26 Sep 2022 | USD | 1.53 | 1.58 | 1.41 | 1.46 | 1.46 | -0.06 (-3.95%) | 307,400 |
23 Sep 2022 | USD | 1.62 | 1.62 | 1.5 | 1.52 | 1.52 | -0.13 (-7.88%) | 352,000 |
22 Sep 2022 | USD | 1.75 | 1.76 | 1.61 | 1.65 | 1.65 | -0.05 (-2.94%) | 464,200 |
21 Sep 2022 | USD | 1.64 | 1.72 | 1.6 | 1.7 | 1.7 | +0.08 (+4.94%) | 368,800 |
20 Sep 2022 | USD | 1.61 | 1.641 | 1.58 | 1.62 | 1.62 | -0.01 (-0.61%) | 124,900 |