Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 1.38 | 1.38 | 1.31 | 1.31 | 26.2 | -0.04 (-2.96%) | 46,700 |
27 Oct 2022 | USD | 1.25 | 1.38 | 1.24 | 1.35 | 27 | +0.09 (+7.14%) | 76,600 |
26 Oct 2022 | USD | 1.29 | 1.36 | 1.26 | 1.26 | 25.2 | -0.03 (-2.33%) | 76,600 |
25 Oct 2022 | USD | 1.31 | 1.33 | 1.28 | 1.29 | 25.8 | +0.01 (+0.78%) | 46,600 |
24 Oct 2022 | USD | 1.22 | 1.34 | 1.22 | 1.28 | 25.6 | +0.04 (+3.23%) | 223,100 |
21 Oct 2022 | USD | 1.19 | 1.27 | 1.19 | 1.24 | 24.8 | +0.03 (+2.48%) | 244,500 |
20 Oct 2022 | USD | 1.17 | 1.24 | 1.17 | 1.21 | 24.2 | +0.03 (+2.54%) | 158,900 |
19 Oct 2022 | USD | 1.22 | 1.23 | 1.16 | 1.18 | 23.6 | -0.06 (-4.84%) | 149,300 |
18 Oct 2022 | USD | 1.27 | 1.28 | 1.24 | 1.24 | 24.8 | +0.02 (+1.64%) | 179,800 |
17 Oct 2022 | USD | 1.28 | 1.3 | 1.22 | 1.22 | 24.4 | 0.0 (0.0%) | 74,800 |
14 Oct 2022 | USD | 1.17 | 1.24 | 1.17 | 1.22 | 24.4 | +0.04 (+3.39%) | 66,500 |
13 Oct 2022 | USD | 1.1 | 1.21 | 1.1 | 1.18 | 23.6 | +0.05 (+4.42%) | 376,000 |
12 Oct 2022 | USD | 1.12 | 1.18 | 1.09 | 1.13 | 22.6 | 0.0 (0.0%) | 319,200 |
11 Oct 2022 | USD | 1.17 | 1.19 | 1.12 | 1.13 | 22.6 | -0.04 (-3.42%) | 223,100 |
10 Oct 2022 | USD | 1.21 | 1.21 | 1.15 | 1.17 | 23.4 | -0.01 (-0.85%) | 81,700 |
7 Oct 2022 | USD | 1.19 | 1.19 | 1.16 | 1.18 | 23.6 | -0.02 (-1.67%) | 88,200 |
6 Oct 2022 | USD | 1.23 | 1.23 | 1.18 | 1.2 | 24 | 0.0 (0.0%) | 45,200 |
5 Oct 2022 | USD | 1.16 | 1.24 | 1.16 | 1.2 | 24 | 0.0 (0.0%) | 50,400 |
4 Oct 2022 | USD | 1.14 | 1.24 | 1.14 | 1.2 | 24 | +0.06 (+5.26%) | 225,300 |
3 Oct 2022 | USD | 1.16 | 1.2 | 1.1 | 1.14 | 22.8 | -0.03 (-2.56%) | 235,200 |
30 Sep 2022 | USD | 1.11 | 1.2 | 1.11 | 1.17 | 23.4 | +0.05 (+4.46%) | 314,900 |
29 Sep 2022 | USD | 1.08 | 1.15 | 1.06 | 1.12 | 22.4 | +0.02 (+1.82%) | 262,800 |
28 Sep 2022 | USD | 1.08 | 1.15 | 1.07 | 1.1 | 22 | -0.03 (-2.65%) | 148,300 |
27 Sep 2022 | USD | 1.16 | 1.17 | 1.12 | 1.13 | 22.6 | -0.03 (-2.59%) | 49,700 |
26 Sep 2022 | USD | 1.14 | 1.2 | 1.12 | 1.16 | 23.2 | +0.02 (+1.75%) | 90,200 |
23 Sep 2022 | USD | 1.2 | 1.24 | 1.14 | 1.14 | 22.8 | -0.09 (-7.32%) | 134,000 |
22 Sep 2022 | USD | 1.24 | 1.24 | 1.22 | 1.23 | 24.6 | +0.01 (+0.82%) | 41,300 |
21 Sep 2022 | USD | 1.26 | 1.28 | 1.21 | 1.22 | 24.4 | -0.06 (-4.69%) | 165,400 |
20 Sep 2022 | USD | 1.28 | 1.31 | 1.25 | 1.28 | 25.6 | -0.01 (-0.78%) | 92,100 |
19 Sep 2022 | USD | 1.21 | 1.32 | 1.21 | 1.29 | 25.8 | -0.03 (-2.27%) | 176,400 |