Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 0.98 | 0.98 | 0.858 | 0.9 | 27 | -0.07 (-7.22%) | 740,500 |
20 Oct 2022 | USD | 0.99 | 1.02 | 0.966 | 0.97 | 29.1 | +0.004 (+0.41%) | 298,200 |
19 Oct 2022 | USD | 1.02 | 1.03 | 0.943 | 0.966 | 28.98 | -0.064 (-6.21%) | 755,200 |
18 Oct 2022 | USD | 1.13 | 1.13 | 1.02 | 1.03 | 30.9 | -0.03 (-2.83%) | 207,600 |
17 Oct 2022 | USD | 1.1 | 1.14 | 1.05 | 1.06 | 31.8 | 0.0 (0.0%) | 193,700 |
14 Oct 2022 | USD | 1.07 | 1.1 | 1.03 | 1.06 | 31.8 | +0.03 (+2.91%) | 291,700 |
13 Oct 2022 | USD | 1.05 | 1.077 | 1 | 1.03 | 30.9 | -0.02 (-1.90%) | 354,700 |
12 Oct 2022 | USD | 1.13 | 1.13 | 1.04 | 1.05 | 31.5 | -0.05 (-4.55%) | 237,800 |
11 Oct 2022 | USD | 1.06 | 1.11 | 1.02 | 1.1 | 33 | +0.01 (+0.92%) | 289,800 |
10 Oct 2022 | USD | 1.1 | 1.11 | 1.05 | 1.09 | 32.7 | -0.04 (-3.54%) | 283,800 |
7 Oct 2022 | USD | 1.11 | 1.13 | 1.1 | 1.13 | 33.9 | 0.0 (0.0%) | 288,000 |
6 Oct 2022 | USD | 1.11 | 1.19 | 1.11 | 1.13 | 33.9 | -0.02 (-1.74%) | 194,300 |
5 Oct 2022 | USD | 1.14 | 1.2 | 1.09 | 1.15 | 34.5 | -0.01 (-0.86%) | 378,800 |
4 Oct 2022 | USD | 1.13 | 1.2 | 1.13 | 1.16 | 34.8 | +0.03 (+2.65%) | 467,800 |
3 Oct 2022 | USD | 1.15 | 1.159 | 1.02 | 1.13 | 33.9 | -0.07 (-5.83%) | 2,282,800 |
30 Sep 2022 | USD | 1.27 | 1.319 | 1.2 | 1.2 | 36 | -0.07 (-5.51%) | 286,000 |
29 Sep 2022 | USD | 1.3 | 1.31 | 1.233 | 1.27 | 38.1 | -0.06 (-4.51%) | 339,500 |
28 Sep 2022 | USD | 1.33 | 1.36 | 1.27 | 1.33 | 39.9 | +0.05 (+3.91%) | 254,500 |
27 Sep 2022 | USD | 1.32 | 1.36 | 1.27 | 1.28 | 38.4 | -0.02 (-1.54%) | 192,700 |
26 Sep 2022 | USD | 1.35 | 1.44 | 1.29 | 1.3 | 39 | -0.06 (-4.41%) | 218,000 |
23 Sep 2022 | USD | 1.29 | 1.37 | 1.25 | 1.36 | 40.8 | +0.07 (+5.43%) | 322,000 |
22 Sep 2022 | USD | 1.35 | 1.39 | 1.27 | 1.29 | 38.7 | -0.05 (-3.73%) | 250,900 |
21 Sep 2022 | USD | 1.37 | 1.4 | 1.306 | 1.34 | 40.2 | -0.02 (-1.47%) | 110,000 |
20 Sep 2022 | USD | 1.44 | 1.45 | 1.35 | 1.36 | 40.8 | -0.06 (-4.23%) | 434,900 |
19 Sep 2022 | USD | 1.46 | 1.49 | 1.41 | 1.42 | 42.6 | -0.01 (-0.70%) | 231,100 |
16 Sep 2022 | USD | 1.47 | 1.48 | 1.42 | 1.43 | 42.9 | -0.06 (-4.03%) | 289,500 |
15 Sep 2022 | USD | 1.53 | 1.58 | 1.48 | 1.49 | 44.7 | -0.04 (-2.61%) | 319,500 |
14 Sep 2022 | USD | 1.52 | 1.56 | 1.5 | 1.53 | 45.9 | +0.02 (+1.32%) | 138,100 |
13 Sep 2022 | USD | 1.53 | 1.575 | 1.5 | 1.51 | 45.3 | -0.11 (-6.79%) | 271,200 |
12 Sep 2022 | USD | 1.61 | 1.655 | 1.57 | 1.62 | 48.6 | +0.03 (+1.89%) | 142,300 |