Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 1.86 | 1.93 | 1.82 | 1.915 | 1.915 | +0.055 (+2.96%) | 22,400 |
20 Oct 2022 | USD | 1.8 | 1.88 | 1.8 | 1.86 | 1.86 | +0.06 (+3.33%) | 7,200 |
19 Oct 2022 | USD | 1.84 | 1.89 | 1.78 | 1.8 | 1.8 | -0.02 (-1.10%) | 46,300 |
18 Oct 2022 | USD | 1.765 | 1.82 | 1.74 | 1.82 | 1.82 | +0.06 (+3.41%) | 54,700 |
17 Oct 2022 | USD | 1.8 | 1.8 | 1.66 | 1.76 | 1.76 | -0.019 (-1.07%) | 61,100 |
14 Oct 2022 | USD | 1.74 | 1.795 | 1.7 | 1.779 | 1.779 | -0.051 (-2.79%) | 93,100 |
13 Oct 2022 | USD | 1.789 | 1.83 | 1.65 | 1.83 | 1.83 | +0.06 (+3.39%) | 188,400 |
12 Oct 2022 | USD | 1.82 | 1.82 | 1.635 | 1.77 | 1.77 | -0.05 (-2.75%) | 197,400 |
11 Oct 2022 | USD | 2.05 | 2.072 | 1.795 | 1.82 | 1.82 | -0.23 (-11.22%) | 87,000 |
10 Oct 2022 | USD | 2.08 | 2.13 | 1.99 | 2.05 | 2.05 | -0.1 (-4.65%) | 52,600 |
7 Oct 2022 | USD | 2.29 | 2.355 | 1.965 | 2.15 | 2.15 | -0.13 (-5.70%) | 129,400 |
6 Oct 2022 | USD | 1.84 | 2.43 | 1.76 | 2.28 | 2.28 | +0.425 (+22.91%) | 432,200 |
5 Oct 2022 | USD | 1.83 | 1.855 | 1.67 | 1.855 | 1.855 | +0.045 (+2.49%) | 79,400 |
4 Oct 2022 | USD | 1.81 | 1.86 | 1.77 | 1.81 | 1.81 | +0.03 (+1.69%) | 76,200 |
3 Oct 2022 | USD | 1.802 | 1.89 | 1.7 | 1.78 | 1.78 | -0.04 (-2.20%) | 72,900 |
30 Sep 2022 | USD | 1.82 | 1.88 | 1.77 | 1.82 | 1.82 | +0.005 (+0.28%) | 79,700 |
29 Sep 2022 | USD | 1.87 | 1.875 | 1.67 | 1.815 | 1.815 | -0.055 (-2.94%) | 37,800 |
28 Sep 2022 | USD | 1.6 | 1.93 | 1.52 | 1.87 | 1.87 | +0.16 (+9.36%) | 148,400 |
27 Sep 2022 | USD | 1.71 | 1.732 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 46,700 |
26 Sep 2022 | USD | 1.725 | 1.82 | 1.65 | 1.72 | 1.72 | +0.07 (+4.24%) | 174,400 |
23 Sep 2022 | USD | 1.74 | 1.775 | 1.65 | 1.65 | 1.65 | -0.14 (-7.82%) | 147,400 |
22 Sep 2022 | USD | 1.82 | 1.85 | 1.71 | 1.79 | 1.79 | -0.11 (-5.79%) | 59,500 |
21 Sep 2022 | USD | 1.84 | 1.9 | 1.84 | 1.9 | 1.9 | +0.06 (+3.26%) | 1,800 |
20 Sep 2022 | USD | 1.88 | 1.88 | 1.78 | 1.84 | 1.84 | -0.04 (-2.13%) | 37,000 |
19 Sep 2022 | USD | 1.882 | 1.91 | 1.815 | 1.88 | 1.88 | -0.04 (-2.08%) | 48,300 |
16 Sep 2022 | USD | 1.91 | 1.95 | 1.79 | 1.92 | 1.92 | +0.015 (+0.79%) | 55,500 |
15 Sep 2022 | USD | 1.9 | 1.93 | 1.88 | 1.905 | 1.905 | -0.015 (-0.78%) | 42,000 |
14 Sep 2022 | USD | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | +0.06 (+3.23%) | 102,100 |
13 Sep 2022 | USD | 1.88 | 1.9 | 1.78 | 1.86 | 1.86 | +0.01 (+0.54%) | 105,400 |
12 Sep 2022 | USD | 1.982 | 2 | 1.79 | 1.85 | 1.85 | -0.15 (-7.50%) | 435,600 |