Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2022 | USD | 1.04 | 1.08 | 1 | 1.01 | 6.06 | -0.01 (-0.98%) | 1,526,000 |
24 Oct 2022 | USD | 1.01 | 1.05 | 0.968 | 1.02 | 6.12 | -0.05 (-4.67%) | 3,169,200 |
21 Oct 2022 | USD | 1.11 | 1.11 | 1.04 | 1.07 | 6.42 | -0.04 (-3.60%) | 1,462,900 |
20 Oct 2022 | USD | 1.04 | 1.2 | 1.04 | 1.11 | 6.66 | +0.05 (+4.72%) | 2,964,900 |
19 Oct 2022 | USD | 1.07 | 1.09 | 1.02 | 1.06 | 6.36 | 0.0 (0.0%) | 1,679,300 |
18 Oct 2022 | USD | 1.15 | 1.18 | 1.06 | 1.06 | 6.36 | -0.05 (-4.50%) | 823,300 |
17 Oct 2022 | USD | 1.12 | 1.18 | 1.1 | 1.11 | 6.66 | +0.01 (+0.91%) | 1,231,000 |
14 Oct 2022 | USD | 1.14 | 1.14 | 1.06 | 1.1 | 6.6 | 0.0 (0.0%) | 1,658,800 |
13 Oct 2022 | USD | 1.06 | 1.135 | 1.01 | 1.1 | 6.6 | +0.02 (+1.85%) | 1,107,900 |
12 Oct 2022 | USD | 1.04 | 1.1 | 1.04 | 1.08 | 6.48 | +0.03 (+2.86%) | 943,900 |
11 Oct 2022 | USD | 1.09 | 1.11 | 1.04 | 1.05 | 6.3 | -0.06 (-5.41%) | 1,246,000 |
10 Oct 2022 | USD | 1.09 | 1.13 | 1.08 | 1.11 | 6.66 | -0.04 (-3.48%) | 901,800 |
7 Oct 2022 | USD | 1.2 | 1.205 | 1.11 | 1.15 | 6.9 | -0.08 (-6.50%) | 894,000 |
6 Oct 2022 | USD | 1.23 | 1.26 | 1.21 | 1.23 | 7.38 | -0.02 (-1.60%) | 360,300 |
5 Oct 2022 | USD | 1.26 | 1.28 | 1.21 | 1.25 | 7.5 | 0.0 (0.0%) | 814,800 |
4 Oct 2022 | USD | 1.11 | 1.29 | 1.11 | 1.25 | 7.5 | +0.16 (+14.68%) | 2,834,300 |
3 Oct 2022 | USD | 1.09 | 1.11 | 1.03 | 1.09 | 6.54 | +0.03 (+2.83%) | 458,400 |
30 Sep 2022 | USD | 1.05 | 1.095 | 1.02 | 1.06 | 6.36 | 0.0 (0.0%) | 963,400 |
29 Sep 2022 | USD | 1.1 | 1.14 | 1.05 | 1.06 | 6.36 | -0.1 (-8.62%) | 1,476,500 |
28 Sep 2022 | USD | 1.13 | 1.17 | 1.09 | 1.16 | 6.96 | -0.02 (-1.69%) | 792,900 |
27 Sep 2022 | USD | 1.2 | 1.21 | 1.13 | 1.18 | 7.08 | +0.01 (+0.85%) | 1,100,900 |
26 Sep 2022 | USD | 1.16 | 1.22 | 1.14 | 1.17 | 7.02 | +0.04 (+3.54%) | 1,856,400 |
23 Sep 2022 | USD | 1.13 | 1.14 | 1.07 | 1.13 | 6.78 | -0.02 (-1.74%) | 1,999,900 |
22 Sep 2022 | USD | 1.16 | 1.18 | 1.11 | 1.15 | 6.9 | +0.02 (+1.77%) | 1,275,000 |
21 Sep 2022 | USD | 1.1 | 1.165 | 1.09 | 1.13 | 6.78 | +0.02 (+1.80%) | 1,675,700 |
20 Sep 2022 | USD | 1.14 | 1.18 | 1.085 | 1.11 | 6.66 | -0.03 (-2.63%) | 1,714,200 |
19 Sep 2022 | USD | 1.1 | 1.16 | 1.08 | 1.14 | 6.84 | +0.02 (+1.79%) | 2,010,000 |
16 Sep 2022 | USD | 1.18 | 1.19 | 1.11 | 1.12 | 6.72 | -0.07 (-5.88%) | 3,918,600 |
15 Sep 2022 | USD | 1.24 | 1.245 | 1.18 | 1.19 | 7.14 | -0.05 (-4.03%) | 2,900,942 |
14 Sep 2022 | USD | 1.26 | 1.27 | 1.22 | 1.24 | 7.44 | -0.01 (-0.80%) | 1,050,075 |