Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 1.2 | 1.2 | 1.11 | 1.2 | 1.2 | -0.05 (-4%) | 237,400 |
27 Oct 2022 | USD | 1.41 | 1.41 | 1.16 | 1.25 | 1.25 | -0.15 (-10.71%) | 487,900 |
26 Oct 2022 | USD | 1.4 | 1.48 | 1.35 | 1.4 | 1.4 | -0.01 (-0.71%) | 465,500 |
25 Oct 2022 | USD | 1.27 | 1.41 | 1.18 | 1.41 | 1.41 | +0.14 (+11.02%) | 249,400 |
24 Oct 2022 | USD | 1.22 | 1.28 | 1.18 | 1.27 | 1.27 | +0.06 (+4.96%) | 161,400 |
21 Oct 2022 | USD | 1.12 | 1.22 | 1.06 | 1.21 | 1.21 | +0.1 (+9.01%) | 255,300 |
20 Oct 2022 | USD | 1.12 | 1.21 | 1.08 | 1.11 | 1.11 | -0.02 (-1.77%) | 135,800 |
19 Oct 2022 | USD | 1.13 | 1.18 | 1.1 | 1.13 | 1.13 | -0.04 (-3.42%) | 109,000 |
18 Oct 2022 | USD | 1.21 | 1.24 | 1.13 | 1.17 | 1.17 | 0.0 (0.0%) | 84,300 |
17 Oct 2022 | USD | 1.11 | 1.19 | 1.11 | 1.17 | 1.17 | +0.08 (+7.34%) | 112,300 |
14 Oct 2022 | USD | 1.22 | 1.22 | 1.06 | 1.09 | 1.09 | -0.09 (-7.63%) | 134,500 |
13 Oct 2022 | USD | 1.12 | 1.19 | 1.04 | 1.18 | 1.18 | +0.05 (+4.42%) | 206,100 |
12 Oct 2022 | USD | 1.17 | 1.19 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 165,900 |
11 Oct 2022 | USD | 1.33 | 1.33 | 1.12 | 1.13 | 1.13 | -0.17 (-13.08%) | 244,400 |
10 Oct 2022 | USD | 1.37 | 1.41 | 1.29 | 1.3 | 1.3 | -0.06 (-4.41%) | 131,000 |
7 Oct 2022 | USD | 1.68 | 1.75 | 1.3 | 1.36 | 1.36 | -0.42 (-23.60%) | 459,200 |
6 Oct 2022 | USD | 1.52 | 1.8 | 1.51 | 1.78 | 1.78 | +0.24 (+15.58%) | 316,400 |
5 Oct 2022 | USD | 1.58 | 1.6 | 1.49 | 1.54 | 1.54 | -0.01 (-0.65%) | 192,700 |
4 Oct 2022 | USD | 1.45 | 1.57 | 1.43 | 1.55 | 1.55 | +0.13 (+9.15%) | 258,100 |
3 Oct 2022 | USD | 1.23 | 1.49 | 1.18 | 1.42 | 1.42 | +0.16 (+12.70%) | 346,300 |
30 Sep 2022 | USD | 1.28 | 1.34 | 1.22 | 1.26 | 1.26 | -0.05 (-3.82%) | 128,800 |
29 Sep 2022 | USD | 1.29 | 1.32 | 1.21 | 1.31 | 1.31 | -0.04 (-2.96%) | 155,100 |
28 Sep 2022 | USD | 1.08 | 1.38 | 1.08 | 1.35 | 1.35 | +0.23 (+20.54%) | 301,900 |
27 Sep 2022 | USD | 1.15 | 1.17 | 1.06 | 1.12 | 1.12 | +0.07 (+6.67%) | 144,500 |
26 Sep 2022 | USD | 1.11 | 1.18 | 1.03 | 1.05 | 1.05 | -0.06 (-5.41%) | 115,800 |
23 Sep 2022 | USD | 1.1 | 1.15 | 1.03 | 1.11 | 1.11 | -0.01 (-0.89%) | 358,600 |
22 Sep 2022 | USD | 1.14 | 1.19 | 1.05 | 1.12 | 1.12 | -0.04 (-3.45%) | 335,500 |
21 Sep 2022 | USD | 1.06 | 1.17 | 1.05 | 1.16 | 1.16 | +0.08 (+7.41%) | 97,800 |
20 Sep 2022 | USD | 1.12 | 1.14 | 1.06 | 1.08 | 1.08 | -0.04 (-3.57%) | 251,800 |
19 Sep 2022 | USD | 1.2 | 1.2 | 1.08 | 1.12 | 1.12 | -0.05 (-4.27%) | 165,300 |