Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | USD | 1.61 | 1.63 | 1.59 | 1.6 | 32 | +0.02 (+1.27%) | 17,600 |
31 Oct 2022 | USD | 1.6 | 1.63 | 1.58 | 1.58 | 31.6 | -0.03 (-1.86%) | 132,500 |
28 Oct 2022 | USD | 1.58 | 1.625 | 1.58 | 1.61 | 32.2 | +0.01 (+0.63%) | 32,600 |
27 Oct 2022 | USD | 1.65 | 1.655 | 1.59 | 1.6 | 32 | -0.02 (-1.23%) | 31,200 |
26 Oct 2022 | USD | 1.625 | 1.688 | 1.61 | 1.62 | 32.4 | +0.01 (+0.62%) | 97,400 |
25 Oct 2022 | USD | 1.59 | 1.63 | 1.59 | 1.61 | 32.2 | +0.02 (+1.26%) | 39,200 |
24 Oct 2022 | USD | 1.6 | 1.64 | 1.58 | 1.59 | 31.8 | -0.03 (-1.85%) | 93,300 |
21 Oct 2022 | USD | 1.59 | 1.65 | 1.59 | 1.62 | 32.4 | -0.02 (-1.22%) | 60,000 |
20 Oct 2022 | USD | 1.58 | 1.7 | 1.58 | 1.64 | 32.8 | +0.08 (+5.13%) | 105,600 |
19 Oct 2022 | USD | 1.652 | 1.67 | 1.53 | 1.56 | 31.2 | -0.09 (-5.45%) | 85,100 |
18 Oct 2022 | USD | 1.69 | 1.74 | 1.64 | 1.65 | 33 | -0.03 (-1.79%) | 79,700 |
17 Oct 2022 | USD | 1.66 | 1.71 | 1.64 | 1.68 | 33.6 | +0.03 (+1.82%) | 55,400 |
14 Oct 2022 | USD | 1.694 | 1.74 | 1.64 | 1.65 | 33 | -0.06 (-3.51%) | 46,600 |
13 Oct 2022 | USD | 1.73 | 1.77 | 1.68 | 1.71 | 34.2 | -0.03 (-1.72%) | 60,300 |
12 Oct 2022 | USD | 1.74 | 1.75 | 1.69 | 1.74 | 34.8 | +0.04 (+2.35%) | 60,600 |
11 Oct 2022 | USD | 1.72 | 1.73 | 1.68 | 1.7 | 34 | -0.02 (-1.16%) | 26,300 |
10 Oct 2022 | USD | 1.79 | 1.79 | 1.7 | 1.72 | 34.4 | -0.04 (-2.27%) | 34,800 |
7 Oct 2022 | USD | 1.77 | 1.8 | 1.74 | 1.76 | 35.2 | -0.01 (-0.56%) | 50,500 |
6 Oct 2022 | USD | 1.71 | 1.78 | 1.702 | 1.77 | 35.4 | +0.11 (+6.63%) | 140,100 |
5 Oct 2022 | USD | 1.72 | 1.72 | 1.64 | 1.66 | 33.2 | -0.06 (-3.49%) | 88,800 |
4 Oct 2022 | USD | 1.74 | 1.745 | 1.7 | 1.72 | 34.4 | +0.04 (+2.38%) | 30,900 |
3 Oct 2022 | USD | 1.68 | 1.71 | 1.52 | 1.68 | 33.6 | +0.01 (+0.60%) | 178,700 |
30 Sep 2022 | USD | 1.75 | 1.81 | 1.66 | 1.67 | 33.4 | -0.07 (-4.02%) | 109,100 |
29 Sep 2022 | USD | 1.79 | 1.79 | 1.7 | 1.74 | 34.8 | -0.07 (-3.87%) | 100,000 |
28 Sep 2022 | USD | 1.72 | 1.93 | 1.72 | 1.81 | 36.2 | +0.12 (+7.10%) | 153,500 |
27 Sep 2022 | USD | 1.7 | 1.76 | 1.65 | 1.69 | 33.8 | -0.01 (-0.59%) | 78,900 |
26 Sep 2022 | USD | 1.74 | 1.85 | 1.65 | 1.7 | 34 | -0.08 (-4.49%) | 133,300 |
23 Sep 2022 | USD | 1.804 | 1.804 | 1.755 | 1.78 | 35.6 | 0.0 (0.0%) | 37,100 |
22 Sep 2022 | USD | 1.81 | 1.839 | 1.71 | 1.78 | 35.6 | -0.03 (-1.66%) | 136,100 |
21 Sep 2022 | USD | 1.82 | 1.9 | 1.8 | 1.81 | 36.2 | -0.05 (-2.69%) | 110,400 |