Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | USD | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | +0.04 (+4.44%) | 1,653,600 |
14 Oct 2022 | USD | 0.9 | 0.92 | 0.87 | 0.9 | 0.9 | +0.01 (+1.12%) | 1,533,500 |
13 Oct 2022 | USD | 0.88 | 0.91 | 0.84 | 0.89 | 0.89 | +0.01 (+1.14%) | 2,956,300 |
12 Oct 2022 | USD | 0.89 | 0.92 | 0.86 | 0.88 | 0.88 | -0.01 (-1.12%) | 2,523,000 |
11 Oct 2022 | USD | 0.92 | 0.93 | 0.86 | 0.89 | 0.89 | 0.0 (0.0%) | 2,970,100 |
10 Oct 2022 | USD | 0.92 | 0.93 | 0.88 | 0.89 | 0.89 | -0.03 (-3.26%) | 2,555,200 |
7 Oct 2022 | USD | 1.01 | 1.02 | 0.9 | 0.92 | 0.92 | -0.09 (-8.91%) | 5,409,000 |
6 Oct 2022 | USD | 1.01 | 1.05 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 2,350,400 |
5 Oct 2022 | USD | 1.03 | 1.03 | 0.97 | 1.02 | 1.02 | -0.02 (-1.92%) | 1,641,200 |
4 Oct 2022 | USD | 1 | 1.05 | 1 | 1.04 | 1.04 | +0.07 (+7.22%) | 2,761,900 |
3 Oct 2022 | USD | 0.98 | 0.99 | 0.93 | 0.97 | 0.97 | +0.02 (+2.11%) | 1,644,000 |
30 Sep 2022 | USD | 0.96 | 1.01 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 2,284,200 |
29 Sep 2022 | USD | 1 | 1 | 0.93 | 0.96 | 0.96 | -0.06 (-5.88%) | 3,182,200 |
28 Sep 2022 | USD | 0.95 | 1.03 | 0.95 | 1.02 | 1.02 | +0.04 (+4.08%) | 2,600,500 |
27 Sep 2022 | USD | 1 | 1.02 | 0.96 | 0.98 | 0.98 | +0.02 (+2.08%) | 4,116,300 |
26 Sep 2022 | USD | 0.99 | 1.03 | 0.94 | 0.96 | 0.96 | 0.0 (0.0%) | 4,576,000 |
23 Sep 2022 | USD | 0.98 | 1 | 0.93 | 0.96 | 0.96 | -0.04 (-4%) | 3,672,500 |
22 Sep 2022 | USD | 1.01 | 1.05 | 0.98 | 1 | 1 | -0.03 (-2.91%) | 3,784,400 |
21 Sep 2022 | USD | 1.06 | 1.07 | 1.02 | 1.03 | 1.03 | -0.03 (-2.83%) | 2,739,300 |
20 Sep 2022 | USD | 1.09 | 1.1 | 1.05 | 1.06 | 1.06 | -0.06 (-5.36%) | 3,829,300 |
19 Sep 2022 | USD | 1.12 | 1.14 | 1.08 | 1.12 | 1.12 | -0.01 (-0.88%) | 3,151,300 |
16 Sep 2022 | USD | 1.21 | 1.21 | 1.09 | 1.13 | 1.13 | -0.11 (-8.87%) | 12,487,300 |
15 Sep 2022 | USD | 1.21 | 1.26 | 1.2 | 1.24 | 1.24 | +0.02 (+1.64%) | 3,786,400 |
14 Sep 2022 | USD | 1.2 | 1.23 | 1.17 | 1.22 | 1.22 | +0.04 (+3.39%) | 3,463,900 |
13 Sep 2022 | USD | 1.21 | 1.23 | 1.18 | 1.18 | 1.18 | -0.1 (-7.81%) | 3,408,800 |
12 Sep 2022 | USD | 1.25 | 1.29 | 1.23 | 1.28 | 1.28 | +0.04 (+3.23%) | 2,925,200 |
9 Sep 2022 | USD | 1.15 | 1.25 | 1.15 | 1.24 | 1.24 | +0.09 (+7.83%) | 2,837,000 |
8 Sep 2022 | USD | 1.15 | 1.17 | 1.1 | 1.15 | 1.15 | +0.01 (+0.88%) | 2,386,300 |
7 Sep 2022 | USD | 1.1 | 1.18 | 1.1 | 1.14 | 1.14 | +0.04 (+3.64%) | 6,716,000 |
6 Sep 2022 | USD | 1.16 | 1.18 | 1.09 | 1.1 | 1.1 | -0.08 (-6.78%) | 6,514,900 |