Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 1.22 | 1.26 | 1.2 | 1.21 | 24.2 | -0.01 (-0.82%) | 374,600 |
27 Oct 2022 | USD | 1.16 | 1.24 | 1.15 | 1.22 | 24.4 | +0.1 (+8.93%) | 337,800 |
26 Oct 2022 | USD | 1.11 | 1.14 | 1.08 | 1.12 | 22.4 | +0.05 (+4.67%) | 423,700 |
25 Oct 2022 | USD | 1.03 | 1.11 | 1.025 | 1.07 | 21.4 | +0.04 (+3.88%) | 557,800 |
24 Oct 2022 | USD | 1.02 | 1.04 | 1.01 | 1.03 | 20.6 | 0.0 (0.0%) | 93,400 |
21 Oct 2022 | USD | 1.02 | 1.04 | 1 | 1.03 | 20.6 | +0.01 (+0.98%) | 138,000 |
20 Oct 2022 | USD | 1.01 | 1.04 | 1 | 1.02 | 20.4 | +0.01 (+0.99%) | 342,800 |
19 Oct 2022 | USD | 1.01 | 1.03 | 1 | 1.01 | 20.2 | -0.01 (-0.98%) | 96,700 |
18 Oct 2022 | USD | 1.02 | 1.03 | 1 | 1.02 | 20.4 | 0.0 (0.0%) | 255,100 |
17 Oct 2022 | USD | 1.04 | 1.04 | 1.01 | 1.02 | 20.4 | +0.015 (+1.49%) | 181,500 |
14 Oct 2022 | USD | 1.02 | 1.045 | 0.993 | 1.005 | 20.1 | -0.015 (-1.47%) | 85,800 |
13 Oct 2022 | USD | 0.99 | 1.03 | 0.95 | 1.02 | 20.4 | +0.02 (+2%) | 169,900 |
12 Oct 2022 | USD | 1.02 | 1.04 | 1 | 1 | 20 | -0.01 (-0.99%) | 199,000 |
11 Oct 2022 | USD | 1.02 | 1.05 | 1.01 | 1.01 | 20.2 | -0.01 (-0.98%) | 178,000 |
10 Oct 2022 | USD | 1.04 | 1.04 | 1.01 | 1.02 | 20.4 | -0.02 (-1.92%) | 149,500 |
7 Oct 2022 | USD | 1.06 | 1.06 | 1.04 | 1.04 | 20.8 | -0.01 (-0.95%) | 87,600 |
6 Oct 2022 | USD | 1.05 | 1.1 | 1.04 | 1.05 | 21 | -0.02 (-1.87%) | 127,900 |
5 Oct 2022 | USD | 1.06 | 1.08 | 1.05 | 1.07 | 21.4 | +0.01 (+0.94%) | 52,300 |
4 Oct 2022 | USD | 1.06 | 1.09 | 1.05 | 1.06 | 21.2 | +0.02 (+1.92%) | 225,000 |
3 Oct 2022 | USD | 1.04 | 1.07 | 1 | 1.04 | 20.8 | +0.01 (+0.97%) | 181,700 |
30 Sep 2022 | USD | 1.04 | 1.08 | 1.03 | 1.03 | 20.6 | -0.01 (-0.96%) | 123,000 |
29 Sep 2022 | USD | 1.1 | 1.12 | 1.03 | 1.04 | 20.8 | -0.06 (-5.45%) | 265,300 |
28 Sep 2022 | USD | 1.03 | 1.11 | 1.03 | 1.1 | 22 | +0.06 (+5.77%) | 146,400 |
27 Sep 2022 | USD | 1.04 | 1.083 | 1.03 | 1.04 | 20.8 | +0.01 (+0.97%) | 82,300 |
26 Sep 2022 | USD | 1.05 | 1.09 | 1 | 1.03 | 20.6 | -0.01 (-0.96%) | 291,100 |
23 Sep 2022 | USD | 1 | 1.05 | 1 | 1.04 | 20.8 | 0.0 (0.0%) | 199,400 |
22 Sep 2022 | USD | 1.11 | 1.131 | 1.025 | 1.04 | 20.8 | -0.08 (-7.14%) | 291,300 |
21 Sep 2022 | USD | 1.14 | 1.15 | 1.1 | 1.12 | 22.4 | -0.01 (-0.88%) | 172,200 |
20 Sep 2022 | USD | 1.2 | 1.2 | 1.12 | 1.13 | 22.6 | -0.04 (-3.42%) | 257,200 |
19 Sep 2022 | USD | 1.29 | 1.29 | 1.17 | 1.17 | 23.4 | -0.12 (-9.30%) | 328,900 |