Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2022 | USD | 0.751 | 0.83 | 0.751 | 0.79 | 7.11 | +0.03 (+3.95%) | 26,500 |
1 Nov 2022 | USD | 0.888 | 0.888 | 0.75 | 0.76 | 6.84 | -0.085 (-10.06%) | 27,600 |
31 Oct 2022 | USD | 0.815 | 0.845 | 0.8 | 0.845 | 7.605 | +0.005 (+0.60%) | 43,100 |
28 Oct 2022 | USD | 0.885 | 0.95 | 0.77 | 0.84 | 7.56 | -0.08 (-8.70%) | 92,300 |
27 Oct 2022 | USD | 0.86 | 1.09 | 0.8 | 0.92 | 8.28 | +0.08 (+9.52%) | 403,200 |
26 Oct 2022 | USD | 0.864 | 0.864 | 0.78 | 0.84 | 7.56 | -0.017 (-1.98%) | 28,400 |
25 Oct 2022 | USD | 0.92 | 0.92 | 0.821 | 0.857 | 7.713 | -0.043 (-4.78%) | 57,800 |
24 Oct 2022 | USD | 0.92 | 0.99 | 0.898 | 0.9 | 8.1 | -0.09 (-9.09%) | 1,800 |
21 Oct 2022 | USD | 0.91 | 0.99 | 0.88 | 0.99 | 8.91 | +0.066 (+7.14%) | 16,600 |
20 Oct 2022 | USD | 0.843 | 0.971 | 0.843 | 0.924 | 8.316 | +0.083 (+9.87%) | 8,900 |
19 Oct 2022 | USD | 0.92 | 0.966 | 0.841 | 0.841 | 7.569 | -0.119 (-12.40%) | 7,600 |
18 Oct 2022 | USD | 0.96 | 1 | 0.9 | 0.96 | 8.64 | +0.06 (+6.67%) | 19,700 |
17 Oct 2022 | USD | 0.843 | 0.901 | 0.8 | 0.9 | 8.1 | +0.07 (+8.43%) | 29,400 |
14 Oct 2022 | USD | 0.91 | 0.927 | 0.81 | 0.83 | 7.47 | -0.085 (-9.29%) | 66,600 |
13 Oct 2022 | USD | 1.05 | 1.05 | 0.884 | 0.915 | 8.235 | -0.053 (-5.48%) | 12,800 |
12 Oct 2022 | USD | 0.956 | 0.99 | 0.937 | 0.968 | 8.712 | -0.017 (-1.73%) | 16,200 |
11 Oct 2022 | USD | 1 | 1 | 0.959 | 0.985 | 8.865 | -0.035 (-3.43%) | 11,500 |
10 Oct 2022 | USD | 1 | 1.04 | 1 | 1.02 | 9.18 | +0.01 (+0.99%) | 8,400 |
7 Oct 2022 | USD | 1.03 | 1.06 | 1.01 | 1.01 | 9.09 | 0.0 (0.0%) | 3,900 |
6 Oct 2022 | USD | 1.119 | 1.119 | 1 | 1.01 | 9.09 | -0.09 (-8.18%) | 86,000 |
5 Oct 2022 | USD | 1.12 | 1.12 | 1 | 1.1 | 9.9 | +0.08 (+7.84%) | 50,400 |
4 Oct 2022 | USD | 0.925 | 1.18 | 0.911 | 1.02 | 9.18 | -0.17 (-14.29%) | 279,700 |
3 Oct 2022 | USD | 1.28 | 1.28 | 1.19 | 1.19 | 10.71 | -0.02 (-1.65%) | 13,300 |
30 Sep 2022 | USD | 1.15 | 1.28 | 1.15 | 1.21 | 10.89 | +0.07 (+6.14%) | 36,200 |
29 Sep 2022 | USD | 1.21 | 1.21 | 1.05 | 1.14 | 10.26 | -0.08 (-6.56%) | 60,100 |
28 Sep 2022 | USD | 1.19 | 1.25 | 1.12 | 1.22 | 10.98 | +0.03 (+2.52%) | 28,800 |
27 Sep 2022 | USD | 1.16 | 1.22 | 1.08 | 1.19 | 10.71 | +0.08 (+7.21%) | 70,100 |
26 Sep 2022 | USD | 1.18 | 1.3 | 1.11 | 1.11 | 9.99 | -0.1 (-8.26%) | 39,300 |
23 Sep 2022 | USD | 0.958 | 1.21 | 0.958 | 1.21 | 10.89 | +0.274 (+29.27%) | 405,500 |
22 Sep 2022 | USD | 1.11 | 1.15 | 0.895 | 0.936 | 8.424 | -0.204 (-17.89%) | 264,100 |