Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | USD | 1.3 | 1.341 | 1.23 | 1.29 | 77.4 | -0.06 (-4.44%) | 24,427 |
31 Oct 2022 | USD | 1.16 | 1.35 | 1.14 | 1.35 | 81 | +0.18 (+15.38%) | 28,577 |
28 Oct 2022 | USD | 1.29 | 1.32 | 1.13 | 1.17 | 70.2 | -0.19 (-13.97%) | 54,933 |
27 Oct 2022 | USD | 1.21 | 1.94 | 1.2 | 1.36 | 81.6 | +0.305 (+28.91%) | 632,443 |
26 Oct 2022 | USD | 1.15 | 1.23 | 1.04 | 1.055 | 63.3 | -0.105 (-9.05%) | 8,208 |
25 Oct 2022 | USD | 1 | 1.18 | 1 | 1.16 | 69.6 | +0.12 (+11.54%) | 9,960 |
24 Oct 2022 | USD | 1.04 | 1.06 | 1 | 1.04 | 62.4 | 0.0 (0.0%) | 8,612 |
21 Oct 2022 | USD | 0.99 | 1.09 | 0.99 | 1.04 | 62.4 | +0.02 (+1.96%) | 7,650 |
20 Oct 2022 | USD | 1.09 | 1.13 | 0.98 | 1.02 | 61.2 | -0.07 (-6.42%) | 3,640 |
19 Oct 2022 | USD | 1.1 | 1.1 | 1.04 | 1.09 | 65.4 | -0.04 (-3.54%) | 4,038 |
18 Oct 2022 | USD | 1.1 | 1.2 | 1.07 | 1.13 | 67.8 | +0.06 (+5.61%) | 4,712 |
17 Oct 2022 | USD | 0.99 | 1.1 | 0.99 | 1.07 | 64.2 | +0.077 (+7.75%) | 5,137 |
14 Oct 2022 | USD | 1.08 | 1.1 | 0.99 | 0.993 | 59.58 | -0.067 (-6.32%) | 3,582 |
13 Oct 2022 | USD | 1.01 | 1.07 | 1.01 | 1.06 | 63.6 | +0.05 (+4.95%) | 4,538 |
12 Oct 2022 | USD | 1.01 | 1.15 | 0.95 | 1.01 | 60.6 | -0.05 (-4.72%) | 7,483 |
11 Oct 2022 | USD | 1.13 | 1.13 | 1.05 | 1.06 | 63.6 | -0.06 (-5.36%) | 3,270 |
10 Oct 2022 | USD | 1.3 | 1.33 | 1.11 | 1.12 | 67.2 | -0.17 (-13.18%) | 6,493 |
7 Oct 2022 | USD | 1.33 | 1.33 | 1.28 | 1.29 | 77.4 | -0.05 (-3.73%) | 4,500 |
6 Oct 2022 | USD | 1.41 | 1.62 | 1.29 | 1.34 | 80.4 | -0.1 (-6.94%) | 7,570 |
5 Oct 2022 | USD | 1.29 | 1.44 | 1.29 | 1.44 | 86.4 | +0.1 (+7.46%) | 6,073 |
4 Oct 2022 | USD | 1.27 | 1.38 | 1.27 | 1.34 | 80.4 | +0.08 (+6.35%) | 10,125 |
3 Oct 2022 | USD | 1.38 | 1.38 | 1.25 | 1.26 | 75.6 | -0.08 (-5.97%) | 9,020 |
30 Sep 2022 | USD | 1.33 | 1.35 | 1.305 | 1.34 | 80.4 | +0.04 (+3.08%) | 3,817 |
29 Sep 2022 | USD | 1.49 | 1.515 | 1.3 | 1.3 | 78 | -0.23 (-15.03%) | 14,325 |
28 Sep 2022 | USD | 1.3 | 1.58 | 1.3 | 1.53 | 91.8 | +0.2 (+15.04%) | 20,057 |
27 Sep 2022 | USD | 1.33 | 1.35 | 1.285 | 1.33 | 79.8 | -0.02 (-1.48%) | 5,725 |
26 Sep 2022 | USD | 1.39 | 1.4 | 1.29 | 1.35 | 81 | -0.03 (-2.17%) | 8,948 |
23 Sep 2022 | USD | 1.9 | 1.93 | 1.352 | 1.38 | 82.8 | -0.64 (-31.68%) | 21,673 |
22 Sep 2022 | USD | 1.95 | 2.09 | 1.95 | 2.02 | 121.2 | +0.05 (+2.54%) | 12,183 |
21 Sep 2022 | USD | 2.04 | 2.04 | 1.91 | 1.97 | 118.2 | -0.05 (-2.48%) | 7,282 |