Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2022 | USD | 1.07 | 1.07 | 0.895 | 0.907 | 0.907 | -0.023 (-2.47%) | 16,300 |
1 Nov 2022 | USD | 0.86 | 0.97 | 0.85 | 0.93 | 0.93 | +0.087 (+10.32%) | 30,100 |
31 Oct 2022 | USD | 0.8 | 0.843 | 0.8 | 0.843 | 0.843 | +0.044 (+5.51%) | 7,400 |
28 Oct 2022 | USD | 0.81 | 0.81 | 0.786 | 0.799 | 0.799 | -0.011 (-1.36%) | 6,400 |
27 Oct 2022 | USD | 0.843 | 0.843 | 0.81 | 0.81 | 0.81 | -0.021 (-2.53%) | 8,900 |
26 Oct 2022 | USD | 0.8 | 1.09 | 0.575 | 0.831 | 0.831 | +0.044 (+5.59%) | 8,700 |
25 Oct 2022 | USD | 0.58 | 0.787 | 0.58 | 0.787 | 0.787 | +0.06 (+8.25%) | 4,200 |
24 Oct 2022 | USD | 0.73 | 0.751 | 0.56 | 0.727 | 0.727 | +0.054 (+8.02%) | 8,400 |
21 Oct 2022 | USD | 0.72 | 0.75 | 0.5 | 0.673 | 0.673 | -0.057 (-7.81%) | 206,100 |
20 Oct 2022 | USD | 0.725 | 0.958 | 0.72 | 0.73 | 0.73 | +0.011 (+1.53%) | 5,500 |
19 Oct 2022 | USD | 0.72 | 0.726 | 0.7 | 0.719 | 0.719 | -0.011 (-1.51%) | 3,000 |
18 Oct 2022 | USD | 0.73 | 0.744 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 2,500 |
17 Oct 2022 | USD | 0.684 | 0.736 | 0.63 | 0.73 | 0.73 | -0.004 (-0.54%) | 31,800 |
14 Oct 2022 | USD | 0.77 | 0.77 | 0.728 | 0.734 | 0.734 | -0.044 (-5.66%) | 4,400 |
13 Oct 2022 | USD | 0.706 | 0.778 | 0.706 | 0.778 | 0.778 | +0.069 (+9.73%) | 13,700 |
12 Oct 2022 | USD | 0.736 | 0.738 | 0.66 | 0.709 | 0.709 | +0.001 (+0.14%) | 20,700 |
11 Oct 2022 | USD | 0.703 | 0.708 | 0.688 | 0.708 | 0.708 | -0.03 (-4.07%) | 17,800 |
10 Oct 2022 | USD | 0.738 | 0.738 | 0.738 | 0.738 | 0.738 | +0.038 (+5.43%) | 2,000 |
7 Oct 2022 | USD | 0.699 | 0.722 | 0.699 | 0.7 | 0.7 | +0.002 (+0.26%) | 2,700 |
6 Oct 2022 | USD | 0.72 | 0.72 | 0.6982 | 0.6982 | 0.6982 | -0.027 (-3.70%) | 1,500 |
5 Oct 2022 | USD | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | +0.002 (+0.28%) | 1,500 |
4 Oct 2022 | USD | 0.722 | 0.754 | 0.71 | 0.723 | 0.723 | +0.034 (+4.93%) | 15,000 |
3 Oct 2022 | USD | 0.6 | 0.689 | 0.53 | 0.689 | 0.689 | +0.039 (+6.00%) | 30,000 |
30 Sep 2022 | USD | 0.55 | 0.71 | 0.55 | 0.65 | 0.65 | +0.022 (+3.50%) | 34,800 |
29 Sep 2022 | USD | 0.679 | 0.679 | 0.628 | 0.628 | 0.628 | -0.041 (-6.13%) | 13,900 |
28 Sep 2022 | USD | 0.615 | 0.75 | 0.57 | 0.669 | 0.669 | +0.028 (+4.37%) | 73,600 |
27 Sep 2022 | USD | 0.738 | 0.8 | 0.63 | 0.641 | 0.641 | -0.079 (-10.97%) | 46,300 |
26 Sep 2022 | USD | 0.693 | 0.89 | 0.693 | 0.72 | 0.72 | -0.1 (-12.20%) | 23,100 |
23 Sep 2022 | USD | 0.807 | 0.82 | 0.772 | 0.82 | 0.82 | -0.01 (-1.20%) | 24,400 |
22 Sep 2022 | USD | 0.85 | 0.97 | 0.789 | 0.83 | 0.83 | +0.019 (+2.34%) | 34,700 |