Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 1.4 | 1.44 | 1.4 | 1.44 | 5.76 | +0.04 (+2.86%) | 20,000 |
27 Oct 2022 | USD | 1.41 | 1.41 | 1.38 | 1.4 | 5.6 | 0.0 (0.0%) | 5,000 |
26 Oct 2022 | USD | 1.39 | 1.4 | 1.39 | 1.4 | 5.6 | 0.0 (0.0%) | 38,600 |
25 Oct 2022 | USD | 1.41 | 1.41 | 1.4 | 1.4 | 5.6 | 0.0 (0.0%) | 143,700 |
24 Oct 2022 | USD | 1.41 | 1.41 | 1.38 | 1.4 | 5.6 | 0.0 (0.0%) | 22,700 |
21 Oct 2022 | USD | 1.4 | 1.41 | 1.38 | 1.4 | 5.6 | 0.0 (0.0%) | 13,800 |
20 Oct 2022 | USD | 1.43 | 1.43 | 1.39 | 1.4 | 5.6 | -0.02 (-1.41%) | 33,100 |
19 Oct 2022 | USD | 1.46 | 1.46 | 1.42 | 1.42 | 5.68 | -0.03 (-2.07%) | 10,300 |
18 Oct 2022 | USD | 1.45 | 1.52 | 1.4 | 1.45 | 5.8 | +0.01 (+0.69%) | 65,400 |
17 Oct 2022 | USD | 1.49 | 1.5 | 1.36 | 1.44 | 5.76 | -0.05 (-3.36%) | 107,000 |
14 Oct 2022 | USD | 1.49 | 1.53 | 1.46 | 1.49 | 5.96 | 0.0 (0.0%) | 29,000 |
13 Oct 2022 | USD | 1.5 | 1.5 | 1.46 | 1.49 | 5.96 | -0.01 (-0.67%) | 5,000 |
12 Oct 2022 | USD | 1.51 | 1.52 | 1.37 | 1.5 | 6 | -0.01 (-0.66%) | 50,600 |
11 Oct 2022 | USD | 1.53 | 1.55 | 1.51 | 1.51 | 6.04 | 0.0 (0.0%) | 91,100 |
10 Oct 2022 | USD | 1.54 | 1.56 | 1.5 | 1.51 | 6.04 | -0.02 (-1.31%) | 74,800 |
7 Oct 2022 | USD | 1.58 | 1.58 | 1.5 | 1.53 | 6.12 | -0.02 (-1.29%) | 67,100 |
6 Oct 2022 | USD | 1.55 | 1.59 | 1.53 | 1.55 | 6.2 | -0.03 (-1.90%) | 18,400 |
5 Oct 2022 | USD | 1.59 | 1.59 | 1.54 | 1.58 | 6.32 | +0.02 (+1.28%) | 48,100 |
4 Oct 2022 | USD | 1.63 | 1.63 | 1.53 | 1.56 | 6.24 | -0.05 (-3.11%) | 54,600 |
3 Oct 2022 | USD | 1.62 | 1.65 | 1.58 | 1.61 | 6.44 | +0.04 (+2.55%) | 92,600 |
30 Sep 2022 | USD | 1.42 | 1.59 | 1.41 | 1.57 | 6.28 | +0.12 (+8.28%) | 600,900 |
29 Sep 2022 | USD | 1.42 | 1.51 | 1.41 | 1.45 | 5.8 | -0.01 (-0.68%) | 38,800 |
28 Sep 2022 | USD | 1.46 | 1.5 | 1.44 | 1.46 | 5.84 | -0.03 (-2.01%) | 12,300 |
27 Sep 2022 | USD | 1.49 | 1.49 | 1.49 | 1.49 | 5.96 | +0.01 (+0.68%) | 100 |
26 Sep 2022 | USD | 1.51 | 1.52 | 1.44 | 1.48 | 5.92 | -0.05 (-3.27%) | 19,400 |
23 Sep 2022 | USD | 1.49 | 1.54 | 1.48 | 1.53 | 6.12 | +0.03 (+2%) | 16,200 |
22 Sep 2022 | USD | 1.5 | 1.54 | 1.47 | 1.5 | 6 | 0.0 (0.0%) | 26,600 |
21 Sep 2022 | USD | 1.56 | 1.58 | 1.5 | 1.5 | 6 | -0.05 (-3.23%) | 40,500 |
20 Sep 2022 | USD | 1.55 | 1.57 | 1.5 | 1.55 | 6.2 | 0.0 (0.0%) | 43,000 |
19 Sep 2022 | USD | 1.44 | 1.6 | 1.42 | 1.55 | 6.2 | +0.12 (+8.39%) | 137,200 |