Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 2.03 | 2.055 | 1.83 | 1.95 | 19.5 | +0.1 (+5.41%) | 2,727,400 |
3 Nov 2022 | USD | 1.88 | 2.175 | 1.83 | 1.85 | 18.5 | +0.16 (+9.47%) | 6,772,800 |
2 Nov 2022 | USD | 1.79 | 1.8 | 1.67 | 1.69 | 16.9 | -0.11 (-6.11%) | 1,739,800 |
1 Nov 2022 | USD | 1.78 | 1.86 | 1.76 | 1.8 | 18 | +0.04 (+2.27%) | 1,016,800 |
31 Oct 2022 | USD | 1.75 | 1.795 | 1.685 | 1.76 | 17.6 | -0.01 (-0.56%) | 1,031,100 |
28 Oct 2022 | USD | 1.67 | 1.775 | 1.64 | 1.77 | 17.7 | +0.11 (+6.63%) | 974,300 |
27 Oct 2022 | USD | 1.69 | 1.725 | 1.62 | 1.66 | 16.6 | 0.0 (0.0%) | 703,300 |
26 Oct 2022 | USD | 1.65 | 1.735 | 1.63 | 1.66 | 16.6 | +0.01 (+0.61%) | 782,100 |
25 Oct 2022 | USD | 1.57 | 1.675 | 1.545 | 1.65 | 16.5 | +0.1 (+6.45%) | 890,600 |
24 Oct 2022 | USD | 1.65 | 1.65 | 1.524 | 1.55 | 15.5 | -0.11 (-6.63%) | 848,600 |
21 Oct 2022 | USD | 1.53 | 1.66 | 1.49 | 1.66 | 16.6 | +0.14 (+9.21%) | 1,226,100 |
20 Oct 2022 | USD | 1.49 | 1.61 | 1.45 | 1.52 | 15.2 | +0.04 (+2.70%) | 989,500 |
19 Oct 2022 | USD | 1.52 | 1.54 | 1.46 | 1.48 | 14.8 | -0.07 (-4.52%) | 831,600 |
18 Oct 2022 | USD | 1.59 | 1.635 | 1.51 | 1.55 | 15.5 | 0.0 (0.0%) | 930,100 |
17 Oct 2022 | USD | 1.57 | 1.605 | 1.52 | 1.55 | 15.5 | +0.03 (+1.97%) | 1,247,600 |
14 Oct 2022 | USD | 1.52 | 1.57 | 1.5 | 1.52 | 15.2 | -0.04 (-2.56%) | 1,504,800 |
13 Oct 2022 | USD | 1.43 | 1.61 | 1.42 | 1.56 | 15.6 | +0.06 (+4%) | 1,374,800 |
12 Oct 2022 | USD | 1.57 | 1.58 | 1.4 | 1.5 | 15 | -0.06 (-3.85%) | 2,972,600 |
11 Oct 2022 | USD | 1.55 | 1.61 | 1.46 | 1.56 | 15.6 | -0.03 (-1.89%) | 2,358,400 |
10 Oct 2022 | USD | 1.83 | 1.84 | 1.56 | 1.59 | 15.9 | -0.31 (-16.32%) | 3,302,800 |
7 Oct 2022 | USD | 1.97 | 1.98 | 1.9 | 1.9 | 19 | -0.06 (-3.06%) | 756,500 |
6 Oct 2022 | USD | 1.99 | 2.03 | 1.96 | 1.96 | 19.6 | -0.04 (-2%) | 411,300 |
5 Oct 2022 | USD | 2.13 | 2.15 | 1.985 | 2 | 20 | -0.16 (-7.41%) | 754,800 |
4 Oct 2022 | USD | 2.17 | 2.24 | 2.11 | 2.16 | 21.6 | +0.02 (+0.93%) | 1,292,100 |
3 Oct 2022 | USD | 2.08 | 2.14 | 1.99 | 2.14 | 21.4 | +0.08 (+3.88%) | 1,000,400 |
30 Sep 2022 | USD | 2.03 | 2.22 | 2.03 | 2.06 | 20.6 | +0.03 (+1.48%) | 1,146,700 |
29 Sep 2022 | USD | 2.1 | 2.11 | 2 | 2.03 | 20.3 | -0.1 (-4.69%) | 946,800 |
28 Sep 2022 | USD | 2.01 | 2.14 | 2 | 2.13 | 21.3 | +0.15 (+7.58%) | 730,400 |
27 Sep 2022 | USD | 1.97 | 2.035 | 1.93 | 1.98 | 19.8 | +0.02 (+1.02%) | 944,800 |
26 Sep 2022 | USD | 2 | 2.08 | 1.96 | 1.96 | 19.6 | -0.04 (-2%) | 822,700 |