Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | USD | 1.287 | 1.29 | 1.239 | 1.25 | 6.25 | +0.01 (+0.81%) | 7,900 |
31 Oct 2022 | USD | 1.25 | 1.25 | 1.19 | 1.24 | 6.2 | -0.008 (-0.64%) | 40,300 |
28 Oct 2022 | USD | 1.242 | 1.248 | 1.242 | 1.248 | 6.24 | -0.002 (-0.16%) | 1,400 |
27 Oct 2022 | USD | 1.24 | 1.26 | 1.24 | 1.25 | 6.25 | +0.02 (+1.63%) | 22,700 |
26 Oct 2022 | USD | 1.25 | 1.25 | 1.2 | 1.23 | 6.15 | +0.02 (+1.65%) | 24,100 |
25 Oct 2022 | USD | 1.2 | 1.21 | 1.18 | 1.21 | 6.05 | 0.0 (0.0%) | 16,500 |
24 Oct 2022 | USD | 1.21 | 1.212 | 1.21 | 1.21 | 6.05 | -0.006 (-0.49%) | 8,400 |
21 Oct 2022 | USD | 1.21 | 1.227 | 1.17 | 1.216 | 6.08 | -0.004 (-0.33%) | 23,000 |
20 Oct 2022 | USD | 1.23 | 1.245 | 1.21 | 1.22 | 6.1 | -0.044 (-3.48%) | 9,900 |
19 Oct 2022 | USD | 1.25 | 1.27 | 1.247 | 1.264 | 6.32 | +0.028 (+2.27%) | 9,900 |
18 Oct 2022 | USD | 1.268 | 1.268 | 1.236 | 1.236 | 6.18 | -0.009 (-0.72%) | 3,600 |
17 Oct 2022 | USD | 1.34 | 1.34 | 1.22 | 1.245 | 6.225 | -0.044 (-3.41%) | 63,500 |
14 Oct 2022 | USD | 1.28 | 1.37 | 1.265 | 1.289 | 6.445 | -0.071 (-5.22%) | 8,900 |
13 Oct 2022 | USD | 1.2 | 1.375 | 1.2 | 1.36 | 6.8 | +0.055 (+4.21%) | 15,900 |
12 Oct 2022 | USD | 1.296 | 1.305 | 1.27 | 1.305 | 6.525 | +0.055 (+4.40%) | 15,700 |
11 Oct 2022 | USD | 1.23 | 1.269 | 1.23 | 1.25 | 6.25 | 0.0 (0.0%) | 7,000 |
10 Oct 2022 | USD | 1.15 | 1.25 | 1.15 | 1.25 | 6.25 | -0.01 (-0.79%) | 4,100 |
7 Oct 2022 | USD | 1.239 | 1.26 | 1.178 | 1.26 | 6.3 | -0.005 (-0.40%) | 37,600 |
6 Oct 2022 | USD | 1.249 | 1.268 | 1.242 | 1.265 | 6.325 | -0.014 (-1.09%) | 4,800 |
5 Oct 2022 | USD | 1.23 | 1.279 | 1.18 | 1.279 | 6.395 | +0.059 (+4.84%) | 4,400 |
4 Oct 2022 | USD | 1.246 | 1.27 | 1.22 | 1.22 | 6.1 | -0.02 (-1.61%) | 33,200 |
3 Oct 2022 | USD | 1.19 | 1.24 | 1.18 | 1.24 | 6.2 | +0.04 (+3.33%) | 30,900 |
30 Sep 2022 | USD | 1.168 | 1.2 | 1.14 | 1.2 | 6 | +0.05 (+4.35%) | 32,900 |
29 Sep 2022 | USD | 1.153 | 1.19 | 1.136 | 1.15 | 5.75 | -0.025 (-2.13%) | 11,000 |
28 Sep 2022 | USD | 1.16 | 1.175 | 1.158 | 1.175 | 5.875 | +0.024 (+2.09%) | 7,700 |
27 Sep 2022 | USD | 1.115 | 1.151 | 1.104 | 1.151 | 5.755 | -0.037 (-3.11%) | 24,300 |
26 Sep 2022 | USD | 1.171 | 1.194 | 1.171 | 1.188 | 5.94 | +0.018 (+1.54%) | 13,700 |
23 Sep 2022 | USD | 1.202 | 1.225 | 1.169 | 1.17 | 5.85 | -0.1 (-7.87%) | 39,900 |
22 Sep 2022 | USD | 1.261 | 1.274 | 1.25 | 1.27 | 6.35 | 0.0 (0.0%) | 4,100 |
21 Sep 2022 | USD | 1.25 | 1.27 | 1.25 | 1.27 | 6.35 | +0.013 (+1.03%) | 2,600 |