Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 1.87 | 2.05 | 1.812 | 2.02 | 24.24 | +0.19 (+10.38%) | 73,100 |
27 Oct 2022 | USD | 1.9 | 1.95 | 1.79 | 1.83 | 21.96 | -0.09 (-4.69%) | 64,600 |
26 Oct 2022 | USD | 2.01 | 2.06 | 1.89 | 1.92 | 23.04 | -0.07 (-3.52%) | 93,100 |
25 Oct 2022 | USD | 1.83 | 2.05 | 1.82 | 1.99 | 23.88 | +0.2 (+11.17%) | 158,400 |
24 Oct 2022 | USD | 1.74 | 1.815 | 1.71 | 1.79 | 21.48 | +0.08 (+4.68%) | 55,500 |
21 Oct 2022 | USD | 1.71 | 1.865 | 1.61 | 1.71 | 20.52 | +0.02 (+1.18%) | 89,400 |
20 Oct 2022 | USD | 1.69 | 1.9 | 1.68 | 1.69 | 20.28 | +0.02 (+1.20%) | 116,100 |
19 Oct 2022 | USD | 1.56 | 1.69 | 1.514 | 1.67 | 20.04 | +0.1 (+6.37%) | 106,300 |
18 Oct 2022 | USD | 1.57 | 1.71 | 1.54 | 1.57 | 18.84 | +0.03 (+1.95%) | 88,300 |
17 Oct 2022 | USD | 1.48 | 1.65 | 1.48 | 1.54 | 18.48 | +0.1 (+6.94%) | 99,800 |
14 Oct 2022 | USD | 1.58 | 1.62 | 1.4 | 1.44 | 17.28 | -0.12 (-7.69%) | 45,700 |
13 Oct 2022 | USD | 1.31 | 1.58 | 1.284 | 1.56 | 18.72 | +0.17 (+12.23%) | 146,000 |
12 Oct 2022 | USD | 1.29 | 1.41 | 1.248 | 1.39 | 16.68 | +0.13 (+10.32%) | 87,200 |
11 Oct 2022 | USD | 1.34 | 1.356 | 1.25 | 1.26 | 15.12 | -0.08 (-5.97%) | 151,200 |
10 Oct 2022 | USD | 1.34 | 1.429 | 1.33 | 1.34 | 16.08 | -0.03 (-2.19%) | 114,900 |
7 Oct 2022 | USD | 1.46 | 1.46 | 1.32 | 1.37 | 16.44 | -0.1 (-6.80%) | 174,300 |
6 Oct 2022 | USD | 1.55 | 1.565 | 1.44 | 1.47 | 17.64 | -0.09 (-5.77%) | 66,900 |
5 Oct 2022 | USD | 1.49 | 1.62 | 1.43 | 1.56 | 18.72 | 0.0 (0.0%) | 130,500 |
4 Oct 2022 | USD | 1.58 | 1.59 | 1.43 | 1.56 | 18.72 | +0.04 (+2.63%) | 162,400 |
3 Oct 2022 | USD | 1.51 | 1.54 | 1.41 | 1.52 | 18.24 | +0.07 (+4.83%) | 138,000 |
30 Sep 2022 | USD | 1.43 | 1.47 | 1.37 | 1.45 | 17.4 | +0.03 (+2.11%) | 97,700 |
29 Sep 2022 | USD | 1.47 | 1.496 | 1.38 | 1.42 | 17.04 | -0.07 (-4.70%) | 50,700 |
28 Sep 2022 | USD | 1.51 | 1.522 | 1.41 | 1.49 | 17.88 | +0.01 (+0.68%) | 84,300 |
27 Sep 2022 | USD | 1.48 | 1.539 | 1.46 | 1.48 | 17.76 | 0.0 (0.0%) | 56,500 |
26 Sep 2022 | USD | 1.5 | 1.6 | 1.46 | 1.48 | 17.76 | -0.06 (-3.90%) | 114,500 |
23 Sep 2022 | USD | 1.57 | 1.57 | 1.42 | 1.54 | 18.48 | -0.05 (-3.14%) | 124,700 |
22 Sep 2022 | USD | 1.55 | 1.61 | 1.45 | 1.59 | 19.08 | +0.04 (+2.58%) | 158,300 |
21 Sep 2022 | USD | 1.42 | 1.6 | 1.33 | 1.55 | 18.6 | +0.1 (+6.90%) | 342,700 |
20 Sep 2022 | USD | 1.41 | 1.78 | 1.41 | 1.45 | 17.4 | +0.01 (+0.69%) | 1,376,600 |
19 Sep 2022 | USD | 1.61 | 1.61 | 1.42 | 1.44 | 17.28 | -0.09 (-5.88%) | 173,700 |