Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2022 | USD | 1.09 | 1.1 | 1.04 | 1.07 | 16.05 | -0.02 (-1.83%) | 87,300 |
19 Oct 2022 | USD | 1.08 | 1.13 | 1.02 | 1.09 | 16.35 | +0.01 (+0.93%) | 270,100 |
18 Oct 2022 | USD | 1.1 | 1.35 | 1.06 | 1.08 | 16.2 | 0.0 (0.0%) | 1,829,800 |
17 Oct 2022 | USD | 1.09 | 1.12 | 1.07 | 1.08 | 16.2 | +0.03 (+2.86%) | 66,800 |
14 Oct 2022 | USD | 1.11 | 1.11 | 1.02 | 1.05 | 15.75 | -0.04 (-3.67%) | 56,900 |
13 Oct 2022 | USD | 1.09 | 1.12 | 1.02 | 1.09 | 16.35 | -0.03 (-2.68%) | 116,500 |
12 Oct 2022 | USD | 1.17 | 1.18 | 1.061 | 1.12 | 16.8 | -0.06 (-5.08%) | 183,400 |
11 Oct 2022 | USD | 1.22 | 1.26 | 1.1 | 1.18 | 17.7 | -0.02 (-1.67%) | 291,100 |
10 Oct 2022 | USD | 1.11 | 1.25 | 1.05 | 1.2 | 18 | +0.11 (+10.09%) | 301,200 |
7 Oct 2022 | USD | 1.05 | 1.12 | 1.05 | 1.09 | 16.35 | +0.02 (+1.87%) | 101,900 |
6 Oct 2022 | USD | 1.05 | 1.1 | 1.05 | 1.07 | 16.05 | 0.0 (0.0%) | 52,100 |
5 Oct 2022 | USD | 1.04 | 1.09 | 1.012 | 1.07 | 16.05 | +0.07 (+7.00%) | 97,000 |
4 Oct 2022 | USD | 0.97 | 1.02 | 0.966 | 1 | 15 | +0.01 (+1.01%) | 36,000 |
3 Oct 2022 | USD | 0.998 | 1 | 0.921 | 0.99 | 14.85 | +0.04 (+4.21%) | 45,500 |
30 Sep 2022 | USD | 0.98 | 0.994 | 0.95 | 0.95 | 14.25 | -0.026 (-2.66%) | 43,700 |
29 Sep 2022 | USD | 0.9 | 0.978 | 0.9 | 0.976 | 14.64 | +0.026 (+2.74%) | 29,900 |
28 Sep 2022 | USD | 0.9 | 0.965 | 0.9 | 0.95 | 14.25 | +0.053 (+5.91%) | 100,600 |
27 Sep 2022 | USD | 0.92 | 0.948 | 0.89 | 0.897 | 13.455 | -0.026 (-2.82%) | 66,000 |
26 Sep 2022 | USD | 0.973 | 1 | 0.91 | 0.923 | 13.845 | -0.037 (-3.85%) | 31,100 |
23 Sep 2022 | USD | 0.981 | 0.981 | 0.93 | 0.96 | 14.4 | -0.015 (-1.54%) | 47,800 |
22 Sep 2022 | USD | 1.03 | 1.03 | 0.965 | 0.975 | 14.625 | -0.025 (-2.50%) | 48,200 |
21 Sep 2022 | USD | 1.07 | 1.07 | 0.986 | 1 | 15 | -0.03 (-2.91%) | 59,100 |
20 Sep 2022 | USD | 1.11 | 1.11 | 0.98 | 1.03 | 15.45 | -0.09 (-8.04%) | 121,400 |
19 Sep 2022 | USD | 1.11 | 1.15 | 1.08 | 1.12 | 16.8 | 0.0 (0.0%) | 96,000 |
16 Sep 2022 | USD | 1.12 | 1.129 | 1.045 | 1.12 | 16.8 | -0.02 (-1.75%) | 181,800 |
15 Sep 2022 | USD | 1.04 | 1.149 | 1.04 | 1.14 | 17.1 | +0.11 (+10.68%) | 198,500 |
14 Sep 2022 | USD | 1.07 | 1.07 | 1.01 | 1.03 | 15.45 | -0.01 (-0.96%) | 47,800 |
13 Sep 2022 | USD | 1.03 | 1.09 | 1.03 | 1.04 | 15.6 | -0.05 (-4.59%) | 57,600 |
12 Sep 2022 | USD | 1.088 | 1.1 | 1.07 | 1.09 | 16.35 | -0.005 (-0.46%) | 92,500 |
9 Sep 2022 | USD | 1.04 | 1.1 | 1.02 | 1.095 | 16.425 | +0.065 (+6.31%) | 94,700 |