Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 1.11 | 1.115 | 1.07 | 1.08 | 5.4 | -0.02 (-1.82%) | 430,900 |
20 Oct 2022 | USD | 1.2 | 1.23 | 1.1 | 1.1 | 5.5 | -0.11 (-9.09%) | 464,100 |
19 Oct 2022 | USD | 1.12 | 1.23 | 1.12 | 1.21 | 6.05 | +0.04 (+3.42%) | 1,698,700 |
18 Oct 2022 | USD | 1.18 | 1.22 | 1.15 | 1.17 | 5.85 | +0.02 (+1.74%) | 1,790,000 |
17 Oct 2022 | USD | 1.06 | 1.16 | 1.057 | 1.15 | 5.75 | +0.09 (+8.49%) | 621,500 |
14 Oct 2022 | USD | 1.09 | 1.13 | 1.05 | 1.06 | 5.3 | -0.04 (-3.64%) | 1,162,200 |
13 Oct 2022 | USD | 1.04 | 1.1 | 1.02 | 1.1 | 5.5 | +0.04 (+3.77%) | 790,400 |
12 Oct 2022 | USD | 1.03 | 1.07 | 0.988 | 1.06 | 5.3 | +0.05 (+4.95%) | 618,100 |
11 Oct 2022 | USD | 1.05 | 1.06 | 0.97 | 1.01 | 5.05 | -0.05 (-4.72%) | 682,900 |
10 Oct 2022 | USD | 1.06 | 1.09 | 1.05 | 1.06 | 5.3 | -0.01 (-0.93%) | 237,400 |
7 Oct 2022 | USD | 1.18 | 1.18 | 1.05 | 1.07 | 5.35 | -0.13 (-10.83%) | 867,500 |
6 Oct 2022 | USD | 1.2 | 1.23 | 1.17 | 1.2 | 6 | 0.0 (0.0%) | 372,200 |
5 Oct 2022 | USD | 1.17 | 1.26 | 1.14 | 1.2 | 6 | -0.01 (-0.83%) | 736,400 |
4 Oct 2022 | USD | 1.16 | 1.22 | 1.16 | 1.21 | 6.05 | +0.05 (+4.31%) | 594,400 |
3 Oct 2022 | USD | 1.1 | 1.18 | 1.05 | 1.16 | 5.8 | +0.07 (+6.42%) | 1,197,000 |
30 Sep 2022 | USD | 1.04 | 1.09 | 1.03 | 1.09 | 5.45 | +0.04 (+3.81%) | 657,400 |
29 Sep 2022 | USD | 1.06 | 1.07 | 1.01 | 1.05 | 5.25 | -0.02 (-1.87%) | 644,800 |
28 Sep 2022 | USD | 1.01 | 1.08 | 1.01 | 1.07 | 5.35 | +0.05 (+4.90%) | 533,400 |
27 Sep 2022 | USD | 1.01 | 1.09 | 1.01 | 1.02 | 5.1 | 0.0 (0.0%) | 678,300 |
26 Sep 2022 | USD | 1.07 | 1.07 | 1 | 1.02 | 5.1 | -0.01 (-0.97%) | 652,700 |
23 Sep 2022 | USD | 1.08 | 1.08 | 1.02 | 1.03 | 5.15 | -0.06 (-5.50%) | 824,600 |
22 Sep 2022 | USD | 1.07 | 1.12 | 1.07 | 1.09 | 5.45 | 0.0 (0.0%) | 490,300 |
21 Sep 2022 | USD | 1.16 | 1.209 | 1.08 | 1.09 | 5.45 | -0.11 (-9.17%) | 959,400 |
20 Sep 2022 | USD | 1.21 | 1.22 | 1.18 | 1.2 | 6 | 0.0 (0.0%) | 597,300 |
19 Sep 2022 | USD | 1.12 | 1.245 | 1.12 | 1.2 | 6 | +0.03 (+2.56%) | 1,671,000 |
16 Sep 2022 | USD | 1.13 | 1.18 | 1.1 | 1.17 | 5.85 | 0.0 (0.0%) | 1,452,000 |
15 Sep 2022 | USD | 1.1 | 1.23 | 1.06 | 1.17 | 5.85 | +0.07 (+6.36%) | 1,689,000 |
14 Sep 2022 | USD | 1.13 | 1.13 | 1.08 | 1.1 | 5.5 | -0.03 (-2.65%) | 1,282,000 |
13 Sep 2022 | USD | 1.16 | 1.205 | 1.11 | 1.13 | 5.65 | -0.06 (-5.04%) | 2,017,300 |
12 Sep 2022 | USD | 1.14 | 1.195 | 1.14 | 1.19 | 5.95 | +0.01 (+0.85%) | 1,474,700 |