Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | USD | 0.75 | 0.78 | 0.71 | 0.76 | 76 | +0.02 (+2.70%) | 151,600 |
31 Oct 2022 | USD | 0.8 | 0.8 | 0.73 | 0.74 | 74 | -0.03 (-3.90%) | 96,800 |
28 Oct 2022 | USD | 0.75 | 0.79 | 0.75 | 0.77 | 77 | 0.0 (0.0%) | 49,500 |
27 Oct 2022 | USD | 0.79 | 0.82 | 0.74 | 0.77 | 77 | -0.03 (-3.75%) | 80,300 |
26 Oct 2022 | USD | 0.79 | 0.83 | 0.79 | 0.8 | 80 | -0.02 (-2.44%) | 32,400 |
25 Oct 2022 | USD | 0.82 | 0.83 | 0.79 | 0.82 | 82 | +0.01 (+1.23%) | 111,700 |
24 Oct 2022 | USD | 0.8 | 0.82 | 0.77 | 0.81 | 81 | +0.04 (+5.19%) | 161,400 |
21 Oct 2022 | USD | 0.79 | 0.82 | 0.77 | 0.77 | 77 | -0.01 (-1.28%) | 107,600 |
20 Oct 2022 | USD | 0.78 | 0.8 | 0.76 | 0.78 | 78 | +0.04 (+5.41%) | 74,100 |
19 Oct 2022 | USD | 0.76 | 0.83 | 0.73 | 0.74 | 74 | -0.05 (-6.33%) | 69,000 |
18 Oct 2022 | USD | 0.72 | 0.83 | 0.66 | 0.79 | 79 | +0.05 (+6.76%) | 248,200 |
17 Oct 2022 | USD | 0.75 | 0.76 | 0.72 | 0.74 | 74 | -0.01 (-1.33%) | 151,500 |
14 Oct 2022 | USD | 0.76 | 0.76 | 0.73 | 0.75 | 75 | +0.01 (+1.35%) | 15,900 |
13 Oct 2022 | USD | 0.68 | 0.77 | 0.67 | 0.74 | 74 | +0.07 (+10.45%) | 167,000 |
12 Oct 2022 | USD | 0.68 | 0.7 | 0.66 | 0.67 | 67 | 0.0 (0.0%) | 131,500 |
11 Oct 2022 | USD | 0.67 | 0.7 | 0.64 | 0.67 | 67 | -0.02 (-2.90%) | 138,100 |
10 Oct 2022 | USD | 0.71 | 0.74 | 0.69 | 0.69 | 69 | -0.04 (-5.48%) | 158,000 |
7 Oct 2022 | USD | 0.85 | 0.89 | 0.7 | 0.73 | 73 | -0.18 (-19.78%) | 636,200 |
6 Oct 2022 | USD | 0.82 | 1.16 | 0.81 | 0.91 | 91 | +0.1 (+12.35%) | 2,588,600 |
5 Oct 2022 | USD | 0.79 | 0.82 | 0.77 | 0.81 | 81 | +0.02 (+2.53%) | 115,900 |
4 Oct 2022 | USD | 0.78 | 0.92 | 0.78 | 0.79 | 79 | +0.04 (+5.33%) | 229,800 |
3 Oct 2022 | USD | 0.72 | 0.76 | 0.69 | 0.75 | 75 | +0.05 (+7.14%) | 93,600 |
30 Sep 2022 | USD | 0.71 | 0.78 | 0.7 | 0.7 | 70 | -0.02 (-2.78%) | 188,000 |
29 Sep 2022 | USD | 0.77 | 0.8 | 0.71 | 0.72 | 72 | -0.08 (-10%) | 181,800 |
28 Sep 2022 | USD | 0.84 | 0.84 | 0.8 | 0.8 | 80 | -0.02 (-2.44%) | 73,500 |
27 Sep 2022 | USD | 0.81 | 0.85 | 0.81 | 0.82 | 82 | 0.0 (0.0%) | 47,600 |
26 Sep 2022 | USD | 0.87 | 0.87 | 0.8 | 0.82 | 82 | -0.05 (-5.75%) | 134,900 |
23 Sep 2022 | USD | 0.98 | 0.98 | 0.81 | 0.87 | 87 | -0.12 (-12.12%) | 426,100 |
22 Sep 2022 | USD | 1.07 | 1.1 | 0.94 | 0.99 | 99 | -0.1 (-9.17%) | 689,000 |
21 Sep 2022 | USD | 1.24 | 1.24 | 1.04 | 1.09 | 109 | -0.16 (-12.80%) | 277,300 |