Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 1.83 | 1.835 | 1.72 | 1.8 | 9 | +0.03 (+1.69%) | 981,300 |
3 Nov 2022 | USD | 1.77 | 1.855 | 1.752 | 1.77 | 8.85 | 0.0 (0.0%) | 1,042,100 |
2 Nov 2022 | USD | 1.87 | 1.92 | 1.76 | 1.77 | 8.85 | -0.12 (-6.35%) | 1,771,900 |
1 Nov 2022 | USD | 2.08 | 2.08 | 1.87 | 1.89 | 9.45 | -0.11 (-5.50%) | 862,900 |
31 Oct 2022 | USD | 2 | 2.02 | 1.925 | 2 | 10 | +0.04 (+2.04%) | 1,496,600 |
28 Oct 2022 | USD | 1.97 | 1.98 | 1.885 | 1.96 | 9.8 | -0.02 (-1.01%) | 1,247,400 |
27 Oct 2022 | USD | 2.09 | 2.11 | 1.97 | 1.98 | 9.9 | -0.05 (-2.46%) | 768,800 |
26 Oct 2022 | USD | 2.08 | 2.16 | 2.02 | 2.03 | 10.15 | -0.09 (-4.25%) | 1,290,000 |
25 Oct 2022 | USD | 1.88 | 2.12 | 1.87 | 2.12 | 10.6 | +0.24 (+12.77%) | 1,473,500 |
24 Oct 2022 | USD | 1.99 | 2.03 | 1.86 | 1.88 | 9.4 | -0.11 (-5.53%) | 1,149,500 |
21 Oct 2022 | USD | 1.95 | 2 | 1.873 | 1.99 | 9.95 | +0.05 (+2.58%) | 779,100 |
20 Oct 2022 | USD | 1.9 | 2.01 | 1.89 | 1.94 | 9.7 | +0.03 (+1.57%) | 698,300 |
19 Oct 2022 | USD | 1.99 | 2 | 1.88 | 1.91 | 9.55 | -0.12 (-5.91%) | 955,400 |
18 Oct 2022 | USD | 2.11 | 2.175 | 1.96 | 2.03 | 10.15 | -0.01 (-0.49%) | 997,700 |
17 Oct 2022 | USD | 1.91 | 2.04 | 1.89 | 2.04 | 10.2 | +0.19 (+10.27%) | 1,065,100 |
14 Oct 2022 | USD | 2 | 2.04 | 1.83 | 1.85 | 9.25 | -0.11 (-5.61%) | 1,310,300 |
13 Oct 2022 | USD | 1.85 | 1.985 | 1.75 | 1.96 | 9.8 | +0.05 (+2.62%) | 1,194,700 |
12 Oct 2022 | USD | 1.94 | 1.99 | 1.87 | 1.91 | 9.55 | -0.04 (-2.05%) | 1,278,500 |
11 Oct 2022 | USD | 1.95 | 2.035 | 1.85 | 1.95 | 9.75 | -0.01 (-0.51%) | 1,218,700 |
10 Oct 2022 | USD | 2.08 | 2.1 | 1.9 | 1.96 | 9.8 | -0.1 (-4.85%) | 1,022,300 |
7 Oct 2022 | USD | 2.15 | 2.19 | 2.005 | 2.06 | 10.3 | -0.11 (-5.07%) | 905,300 |
6 Oct 2022 | USD | 2.11 | 2.21 | 2.11 | 2.17 | 10.85 | +0.06 (+2.84%) | 1,006,500 |
5 Oct 2022 | USD | 2.14 | 2.17 | 2.025 | 2.11 | 10.55 | -0.08 (-3.65%) | 1,070,000 |
4 Oct 2022 | USD | 2.13 | 2.27 | 2.13 | 2.19 | 10.95 | +0.17 (+8.42%) | 2,330,000 |
3 Oct 2022 | USD | 1.91 | 2.045 | 1.86 | 2.02 | 10.1 | +0.15 (+8.02%) | 2,249,300 |
30 Sep 2022 | USD | 1.91 | 1.94 | 1.85 | 1.87 | 9.35 | -0.05 (-2.60%) | 1,833,100 |
29 Sep 2022 | USD | 2.06 | 2.15 | 1.89 | 1.92 | 9.6 | -0.18 (-8.57%) | 1,521,200 |
28 Sep 2022 | USD | 2 | 2.14 | 1.94 | 2.1 | 10.5 | +0.1 (+5%) | 1,266,300 |
27 Sep 2022 | USD | 1.99 | 2.1 | 1.96 | 2 | 10 | +0.08 (+4.17%) | 1,654,900 |
26 Sep 2022 | USD | 2.03 | 2.12 | 1.88 | 1.92 | 9.6 | -0.11 (-5.42%) | 2,435,500 |