Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2022 | USD | 0.82 | 0.86 | 0.7802 | 0.8499 | 0.8499 | +0.04 (+4.93%) | 82,175 |
25 Oct 2022 | USD | 0.84 | 0.8483 | 0.78 | 0.81 | 0.81 | +0.07 (+9.44%) | 50,447 |
24 Oct 2022 | USD | 0.8148 | 0.8148 | 0.7021 | 0.7401 | 0.7401 | -0.1 (-11.89%) | 134,431 |
21 Oct 2022 | USD | 0.86 | 0.88 | 0.8321 | 0.84 | 0.84 | -0.021 (-2.43%) | 27,896 |
20 Oct 2022 | USD | 0.874 | 0.8892 | 0.8401 | 0.8609 | 0.8609 | -0.028 (-3.18%) | 25,225 |
19 Oct 2022 | USD | 0.919 | 0.919 | 0.85 | 0.8892 | 0.8892 | -0.03 (-3.25%) | 10,934 |
18 Oct 2022 | USD | 0.9399 | 0.9399 | 0.88 | 0.9191 | 0.9191 | +0.028 (+3.15%) | 11,259 |
17 Oct 2022 | USD | 0.89 | 0.9201 | 0.89 | 0.891 | 0.891 | -0.008 (-0.87%) | 12,234 |
14 Oct 2022 | USD | 0.9078 | 0.93 | 0.8835 | 0.8988 | 0.8988 | +0.001 (+0.11%) | 24,047 |
13 Oct 2022 | USD | 0.86 | 0.9376 | 0.8 | 0.8978 | 0.8978 | +0.018 (+2.02%) | 98,407 |
12 Oct 2022 | USD | 0.835 | 0.96 | 0.8 | 0.88 | 0.88 | +0.044 (+5.25%) | 44,003 |
11 Oct 2022 | USD | 0.89 | 0.96 | 0.81 | 0.8361 | 0.8361 | -0.084 (-9.12%) | 139,211 |
10 Oct 2022 | USD | 1.03 | 1.05 | 0.9 | 0.92 | 0.92 | -0.08 (-8%) | 126,440 |
7 Oct 2022 | USD | 1.06 | 1.1 | 1 | 1 | 1 | -0.1 (-9.09%) | 50,717 |
6 Oct 2022 | USD | 1.14 | 1.15 | 1.09 | 1.1 | 1.1 | -0.08 (-6.78%) | 59,599 |
5 Oct 2022 | USD | 1.17 | 1.185 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 4,871 |
4 Oct 2022 | USD | 1.16 | 1.2 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 28,298 |
3 Oct 2022 | USD | 1.25 | 1.25 | 1.11 | 1.17 | 1.17 | -0.07 (-5.65%) | 20,975 |
30 Sep 2022 | USD | 1.18 | 1.25 | 1.14 | 1.24 | 1.24 | +0.08 (+6.90%) | 33,040 |
29 Sep 2022 | USD | 1.16 | 1.18 | 1.09 | 1.16 | 1.16 | +0.01 (+0.87%) | 37,849 |
28 Sep 2022 | USD | 1.133 | 1.15 | 1.11 | 1.15 | 1.15 | -0.01 (-0.86%) | 24,364 |
27 Sep 2022 | USD | 1.1038 | 1.18 | 1.1038 | 1.16 | 1.16 | +0.03 (+2.65%) | 22,794 |
26 Sep 2022 | USD | 1.13 | 1.14 | 1.104 | 1.13 | 1.13 | -0.01 (-0.88%) | 22,328 |
23 Sep 2022 | USD | 1.12 | 1.15 | 1.1162 | 1.14 | 1.14 | -0.01 (-0.87%) | 48,062 |
22 Sep 2022 | USD | 1.15 | 1.2231 | 1.12 | 1.15 | 1.15 | -0.02 (-1.71%) | 26,277 |
21 Sep 2022 | USD | 1.25 | 1.25 | 1.1525 | 1.17 | 1.17 | -0.02 (-1.68%) | 22,426 |
20 Sep 2022 | USD | 1.2 | 1.205 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 29,239 |
19 Sep 2022 | USD | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -0.04 (-3.28%) | 62,555 |
16 Sep 2022 | USD | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 39,680 |
15 Sep 2022 | USD | 1.26 | 1.3022 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 40,612 |