Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | USD | 1 | 1.0675 | 0.996 | 1 | 1 | -0.01 (-0.99%) | 20,000 |
14 Oct 2022 | USD | 1.03 | 1.1641 | 0.98 | 1.01 | 1.01 | -0.04 (-3.81%) | 35,100 |
13 Oct 2022 | USD | 1.01 | 1.1 | 1 | 1.05 | 1.05 | -0.03 (-2.78%) | 19,600 |
12 Oct 2022 | USD | 1.18 | 1.28 | 1.02 | 1.08 | 1.08 | +0.05 (+4.85%) | 26,400 |
11 Oct 2022 | USD | 1.06 | 1.11 | 1.03 | 1.03 | 1.03 | -0.03 (-2.83%) | 29,400 |
10 Oct 2022 | USD | 1.14 | 1.14 | 1.05 | 1.06 | 1.06 | -0.12 (-10.17%) | 40,900 |
7 Oct 2022 | USD | 1.12 | 1.28 | 1.0801 | 1.18 | 1.18 | +0.12 (+11.31%) | 213,400 |
6 Oct 2022 | USD | 1.06 | 1.15 | 1.06 | 1.0601 | 1.0601 | -0.043 (-3.87%) | 24,600 |
5 Oct 2022 | USD | 1.1999 | 1.273 | 1.04 | 1.1028 | 1.1028 | -0.047 (-4.10%) | 101,300 |
4 Oct 2022 | USD | 1.17 | 1.17 | 1.04 | 1.15 | 1.15 | +0.02 (+1.77%) | 42,300 |
3 Oct 2022 | USD | 1.17 | 1.17 | 1.05 | 1.13 | 1.13 | +0.01 (+0.89%) | 66,000 |
30 Sep 2022 | USD | 1.2 | 1.2 | 1.06 | 1.12 | 1.12 | +0.01 (+0.90%) | 34,300 |
29 Sep 2022 | USD | 1.14 | 1.14 | 1 | 1.11 | 1.11 | +0.14 (+14.43%) | 99,400 |
28 Sep 2022 | USD | 0.988 | 1.04 | 0.95 | 0.97 | 0.97 | -0.03 (-3%) | 124,100 |
27 Sep 2022 | USD | 1.13 | 1.13 | 0.98 | 1 | 1 | -0.001 (-0.06%) | 46,400 |
26 Sep 2022 | USD | 1.08 | 1.09 | 0.9696 | 1.0006 | 1.0006 | -0.054 (-5.16%) | 25,200 |
23 Sep 2022 | USD | 1.14 | 1.1427 | 1 | 1.055 | 1.055 | -0.085 (-7.46%) | 48,500 |
22 Sep 2022 | USD | 1.25 | 1.25 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 28,300 |
21 Sep 2022 | USD | 1.25 | 1.3255 | 1.14 | 1.14 | 1.14 | -0.13 (-10.24%) | 108,200 |
20 Sep 2022 | USD | 1.3 | 1.3 | 1.24 | 1.27 | 1.27 | -0.06 (-4.51%) | 38,900 |
19 Sep 2022 | USD | 1.36 | 1.3937 | 1.31 | 1.33 | 1.33 | -0.04 (-2.92%) | 19,200 |
16 Sep 2022 | USD | 1.4729 | 1.48 | 1.37 | 1.37 | 1.37 | -0.15 (-9.87%) | 45,800 |
15 Sep 2022 | USD | 1.59 | 1.63 | 1.43 | 1.52 | 1.52 | -0.07 (-4.40%) | 133,900 |
14 Sep 2022 | USD | 1.64 | 1.68 | 1.56 | 1.59 | 1.59 | -0.03 (-1.85%) | 26,300 |
13 Sep 2022 | USD | 1.62 | 1.8 | 1.52 | 1.62 | 1.62 | +0.04 (+2.53%) | 41,800 |
12 Sep 2022 | USD | 1.64 | 1.6549 | 1.55 | 1.58 | 1.58 | -0.01 (-0.63%) | 39,300 |
9 Sep 2022 | USD | 1.72 | 1.72 | 1.56 | 1.59 | 1.59 | -0.1 (-5.92%) | 114,700 |
8 Sep 2022 | USD | 1.73 | 1.73 | 1.58 | 1.69 | 1.69 | +0.05 (+3.05%) | 79,600 |
7 Sep 2022 | USD | 1.78 | 1.89 | 1.625 | 1.64 | 1.64 | -0.2 (-10.87%) | 79,300 |
6 Sep 2022 | USD | 1.88 | 2 | 1.74 | 1.84 | 1.84 | +0.1 (+5.75%) | 54,100 |