Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 1.11 | 1.11 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 17,100 |
3 Nov 2022 | USD | 1.14 | 1.142 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 17,700 |
2 Nov 2022 | USD | 1.16 | 1.2 | 1.12 | 1.14 | 1.14 | -0.06 (-5%) | 10,200 |
1 Nov 2022 | USD | 1.21 | 1.217 | 1.15 | 1.2 | 1.2 | +0.03 (+2.56%) | 13,100 |
31 Oct 2022 | USD | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 17,500 |
28 Oct 2022 | USD | 1.26 | 1.27 | 1.2 | 1.2 | 1.2 | -0.055 (-4.38%) | 45,400 |
27 Oct 2022 | USD | 1.21 | 1.29 | 1.21 | 1.255 | 1.255 | +0.005 (+0.40%) | 23,900 |
26 Oct 2022 | USD | 1.24 | 1.26 | 1.225 | 1.25 | 1.25 | +0.03 (+2.46%) | 19,600 |
25 Oct 2022 | USD | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | +0.03 (+2.52%) | 14,100 |
24 Oct 2022 | USD | 1.15 | 1.208 | 1.15 | 1.19 | 1.19 | +0.04 (+3.48%) | 39,000 |
21 Oct 2022 | USD | 1.09 | 1.18 | 1.09 | 1.15 | 1.15 | +0.04 (+3.60%) | 17,500 |
20 Oct 2022 | USD | 1.1 | 1.11 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 6,700 |
19 Oct 2022 | USD | 1.1 | 1.127 | 1.093 | 1.1 | 1.1 | 0.0 (0.0%) | 8,600 |
18 Oct 2022 | USD | 1.09 | 1.12 | 1.087 | 1.1 | 1.1 | 0.0 (0.0%) | 20,000 |
17 Oct 2022 | USD | 1.1 | 1.14 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 33,500 |
14 Oct 2022 | USD | 1.21 | 1.21 | 1.1 | 1.11 | 1.11 | -0.07 (-5.93%) | 41,700 |
13 Oct 2022 | USD | 1.25 | 1.27 | 1.14 | 1.18 | 1.18 | -0.06 (-4.84%) | 66,800 |
12 Oct 2022 | USD | 1.25 | 1.315 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 23,300 |
11 Oct 2022 | USD | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | +0.01 (+0.81%) | 14,600 |
10 Oct 2022 | USD | 1.28 | 1.314 | 1.23 | 1.24 | 1.24 | -0.03 (-2.36%) | 31,700 |
7 Oct 2022 | USD | 1.25 | 1.335 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 60,800 |
6 Oct 2022 | USD | 1.3 | 1.369 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 19,500 |
5 Oct 2022 | USD | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -0.06 (-4.51%) | 22,600 |
4 Oct 2022 | USD | 1.26 | 1.34 | 1.26 | 1.33 | 1.33 | +0.05 (+3.91%) | 29,200 |
3 Oct 2022 | USD | 1.25 | 1.3 | 1.25 | 1.28 | 1.28 | +0.03 (+2.40%) | 36,900 |
30 Sep 2022 | USD | 1.28 | 1.306 | 1.25 | 1.25 | 1.25 | -0.07 (-5.30%) | 66,200 |
29 Sep 2022 | USD | 1.39 | 1.41 | 1.3 | 1.32 | 1.32 | -0.09 (-6.38%) | 25,500 |
28 Sep 2022 | USD | 1.35 | 1.44 | 1.35 | 1.41 | 1.41 | +0.05 (+3.68%) | 28,400 |
27 Sep 2022 | USD | 1.38 | 1.44 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 40,300 |
26 Sep 2022 | USD | 1.36 | 1.4 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 56,100 |