Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 1.07 | 1.147 | 1.06 | 1.07 | 1.07 | -0.03 (-2.73%) | 53,400 |
27 Oct 2022 | USD | 1.05 | 1.121 | 1.05 | 1.1 | 1.1 | 0.0 (0.0%) | 43,800 |
26 Oct 2022 | USD | 1.03 | 1.1 | 1.03 | 1.1 | 1.1 | +0.05 (+4.76%) | 47,700 |
25 Oct 2022 | USD | 1.05 | 1.09 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 78,400 |
24 Oct 2022 | USD | 1.18 | 1.18 | 1.04 | 1.06 | 1.06 | -0.02 (-1.85%) | 36,700 |
21 Oct 2022 | USD | 1.08 | 1.115 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 33,100 |
20 Oct 2022 | USD | 1.08 | 1.146 | 1.08 | 1.08 | 1.08 | -0.015 (-1.37%) | 48,000 |
19 Oct 2022 | USD | 1.17 | 1.186 | 1.08 | 1.095 | 1.095 | -0.065 (-5.60%) | 41,200 |
18 Oct 2022 | USD | 1.16 | 1.209 | 1.16 | 1.16 | 1.16 | +0.01 (+0.87%) | 44,000 |
17 Oct 2022 | USD | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 57,600 |
14 Oct 2022 | USD | 1.2 | 1.2 | 1.142 | 1.15 | 1.15 | -0.03 (-2.54%) | 138,600 |
13 Oct 2022 | USD | 1.22 | 1.22 | 1.13 | 1.18 | 1.18 | -0.03 (-2.48%) | 102,500 |
12 Oct 2022 | USD | 1.13 | 1.56 | 1.01 | 1.21 | 1.21 | +0.065 (+5.68%) | 1,257,400 |
11 Oct 2022 | USD | 1.202 | 1.33 | 1.13 | 1.145 | 1.145 | +0.005 (+0.44%) | 11,200 |
10 Oct 2022 | USD | 1.25 | 1.29 | 1.14 | 1.14 | 1.14 | -0.09 (-7.32%) | 29,600 |
7 Oct 2022 | USD | 1.27 | 1.35 | 1.11 | 1.23 | 1.23 | -0.02 (-1.60%) | 12,300 |
6 Oct 2022 | USD | 1.31 | 1.36 | 1.19 | 1.25 | 1.25 | -0.075 (-5.66%) | 46,000 |
5 Oct 2022 | USD | 1.28 | 1.36 | 1.22 | 1.325 | 1.325 | +0.045 (+3.52%) | 17,800 |
4 Oct 2022 | USD | 1.32 | 1.32 | 1.24 | 1.28 | 1.28 | +0.035 (+2.81%) | 17,600 |
3 Oct 2022 | USD | 1.45 | 1.54 | 1.168 | 1.245 | 1.245 | -0.135 (-9.78%) | 87,800 |
30 Sep 2022 | USD | 1.15 | 1.4 | 1.084 | 1.38 | 1.38 | +0.28 (+25.45%) | 138,600 |
29 Sep 2022 | USD | 1.05 | 1.15 | 1.02 | 1.1 | 1.1 | +0.02 (+1.85%) | 27,500 |
28 Sep 2022 | USD | 1.18 | 1.38 | 1.06 | 1.08 | 1.08 | +0.05 (+4.85%) | 161,300 |
27 Sep 2022 | USD | 1.025 | 1.092 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 16,600 |
26 Sep 2022 | USD | 1.01 | 1.08 | 1 | 1.03 | 1.03 | -0.01 (-0.96%) | 27,900 |
23 Sep 2022 | USD | 1.08 | 1.08 | 1 | 1.04 | 1.04 | -0.04 (-3.70%) | 45,900 |
22 Sep 2022 | USD | 1.11 | 1.143 | 1.03 | 1.08 | 1.08 | -0.12 (-10.00%) | 121,000 |
21 Sep 2022 | USD | 1.21 | 1.213 | 1.14 | 1.2 | 1.2 | -0.02 (-1.64%) | 47,500 |
20 Sep 2022 | USD | 1.22 | 1.39 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 20,600 |
19 Sep 2022 | USD | 1.35 | 1.35 | 1.21 | 1.25 | 1.25 | -0.13 (-9.42%) | 93,800 |