Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2022 | USD | 1 | 1.02 | 0.962 | 1.01 | 1.01 | +0.02 (+2.02%) | 190,900 |
2 Nov 2022 | USD | 1.03 | 1.04 | 0.99 | 0.99 | 0.99 | -0.03 (-2.94%) | 106,700 |
1 Nov 2022 | USD | 1.07 | 1.14 | 1 | 1.02 | 1.02 | -0.06 (-5.56%) | 114,100 |
31 Oct 2022 | USD | 1.13 | 1.15 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 60,300 |
28 Oct 2022 | USD | 1.1 | 1.13 | 1.03 | 1.1 | 1.1 | +0.01 (+0.92%) | 61,900 |
27 Oct 2022 | USD | 1.13 | 1.18 | 1.07 | 1.09 | 1.09 | -0.02 (-1.80%) | 47,200 |
26 Oct 2022 | USD | 1.04 | 1.2 | 1.04 | 1.11 | 1.11 | +0.03 (+2.78%) | 183,500 |
25 Oct 2022 | USD | 1.05 | 1.12 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 71,700 |
24 Oct 2022 | USD | 1.01 | 1.08 | 1 | 1.07 | 1.07 | +0.03 (+2.88%) | 60,500 |
21 Oct 2022 | USD | 1 | 1.04 | 0.99 | 1.04 | 1.04 | +0.03 (+2.97%) | 91,800 |
20 Oct 2022 | USD | 0.995 | 1.03 | 0.984 | 1.01 | 1.01 | +0.01 (+1%) | 50,800 |
19 Oct 2022 | USD | 0.99 | 1.04 | 0.983 | 1 | 1 | +0.011 (+1.11%) | 94,700 |
18 Oct 2022 | USD | 1.04 | 1.1 | 0.97 | 0.989 | 0.989 | -0.041 (-3.98%) | 210,900 |
17 Oct 2022 | USD | 1.01 | 1.11 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 105,200 |
14 Oct 2022 | USD | 1.07 | 1.09 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 57,900 |
13 Oct 2022 | USD | 1.01 | 1.07 | 1 | 1.05 | 1.05 | +0.03 (+2.94%) | 60,800 |
12 Oct 2022 | USD | 1.04 | 1.05 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 49,500 |
11 Oct 2022 | USD | 1.02 | 1.09 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 53,700 |
10 Oct 2022 | USD | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 48,900 |
7 Oct 2022 | USD | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 60,500 |
6 Oct 2022 | USD | 1.12 | 1.16 | 1.06 | 1.1 | 1.1 | 0.0 (0.0%) | 93,000 |
5 Oct 2022 | USD | 1.16 | 1.19 | 1.05 | 1.1 | 1.1 | -0.04 (-3.51%) | 67,200 |
4 Oct 2022 | USD | 1.12 | 1.16 | 1.1 | 1.14 | 1.14 | +0.08 (+7.55%) | 119,300 |
3 Oct 2022 | USD | 1.08 | 1.13 | 1.05 | 1.06 | 1.06 | -0.03 (-2.75%) | 97,600 |
30 Sep 2022 | USD | 1.03 | 1.15 | 1.025 | 1.09 | 1.09 | +0.02 (+1.87%) | 132,500 |
29 Sep 2022 | USD | 1.045 | 1.1 | 1.01 | 1.07 | 1.07 | 0.0 (0.0%) | 89,600 |
28 Sep 2022 | USD | 1.04 | 1.1 | 1.01 | 1.07 | 1.07 | +0.05 (+4.90%) | 172,100 |
27 Sep 2022 | USD | 1.08 | 1.12 | 1.01 | 1.02 | 1.02 | -0.03 (-2.86%) | 94,000 |
26 Sep 2022 | USD | 0.961 | 1.09 | 0.961 | 1.05 | 1.05 | +0.03 (+2.94%) | 155,900 |
23 Sep 2022 | USD | 1.05 | 1.07 | 0.99 | 1.02 | 1.02 | -0.03 (-2.86%) | 157,300 |