Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 2.03 | 2.05 | 2.01 | 2.02 | 2.02 | -0.02 (-0.98%) | 1,348,000 |
28 Oct 2022 | USD | 2.01 | 2.04 | 1.99 | 2.04 | 2.04 | +0.08 (+4.08%) | 374,300 |
27 Oct 2022 | USD | 1.99 | 2.01 | 1.96 | 1.96 | 1.96 | -0.02 (-1.01%) | 736,800 |
26 Oct 2022 | USD | 1.95 | 2 | 1.95 | 1.98 | 1.98 | +0.1 (+5.32%) | 456,500 |
25 Oct 2022 | USD | 1.78 | 1.89 | 1.78 | 1.88 | 1.88 | +0.02 (+1.08%) | 580,900 |
24 Oct 2022 | USD | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 866,600 |
21 Oct 2022 | USD | 1.8 | 1.87 | 1.8 | 1.85 | 1.85 | +0.02 (+1.09%) | 702,700 |
20 Oct 2022 | USD | 1.84 | 1.86 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 803,900 |
19 Oct 2022 | USD | 1.81 | 1.85 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 466,000 |
18 Oct 2022 | USD | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | +0.11 (+6.40%) | 1,265,800 |
17 Oct 2022 | USD | 1.73 | 1.75 | 1.7 | 1.72 | 1.72 | +0.07 (+4.24%) | 913,000 |
14 Oct 2022 | USD | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -0.08 (-4.62%) | 867,800 |
13 Oct 2022 | USD | 1.62 | 1.73 | 1.62 | 1.73 | 1.73 | +0.11 (+6.79%) | 1,276,800 |
12 Oct 2022 | USD | 1.61 | 1.64 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 1,978,300 |
11 Oct 2022 | USD | 1.59 | 1.63 | 1.55 | 1.6 | 1.6 | +0.01 (+0.63%) | 1,200,400 |
10 Oct 2022 | USD | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 930,000 |
7 Oct 2022 | USD | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -0.08 (-4.79%) | 1,608,600 |
6 Oct 2022 | USD | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -0.04 (-2.34%) | 845,200 |
5 Oct 2022 | USD | 1.68 | 1.73 | 1.66 | 1.71 | 1.71 | -0.05 (-2.84%) | 1,066,700 |
4 Oct 2022 | USD | 1.71 | 1.77 | 1.71 | 1.76 | 1.76 | +0.13 (+7.98%) | 2,011,400 |
3 Oct 2022 | USD | 1.59 | 1.63 | 1.58 | 1.63 | 1.63 | +0.05 (+3.16%) | 1,121,000 |
30 Sep 2022 | USD | 1.57 | 1.6 | 1.56 | 1.58 | 1.58 | +0.03 (+1.94%) | 920,800 |
29 Sep 2022 | USD | 1.55 | 1.55 | 1.5 | 1.55 | 1.55 | -0.11 (-6.63%) | 1,241,200 |
28 Sep 2022 | USD | 1.6 | 1.68 | 1.6 | 1.66 | 1.66 | +0.04 (+2.47%) | 547,200 |
27 Sep 2022 | USD | 1.64 | 1.67 | 1.61 | 1.62 | 1.62 | -0.03 (-1.82%) | 2,350,800 |
26 Sep 2022 | USD | 1.66 | 1.67 | 1.62 | 1.65 | 1.65 | -0.02 (-1.20%) | 957,200 |
23 Sep 2022 | USD | 1.68 | 1.68 | 1.64 | 1.67 | 1.67 | -0.06 (-3.47%) | 1,677,300 |
22 Sep 2022 | USD | 1.74 | 1.76 | 1.69 | 1.73 | 1.73 | -0.05 (-2.81%) | 1,369,600 |
21 Sep 2022 | USD | 1.8 | 1.83 | 1.77 | 1.78 | 1.78 | -0.03 (-1.66%) | 542,800 |
20 Sep 2022 | USD | 1.82 | 1.84 | 1.79 | 1.81 | 1.81 | -0.08 (-4.23%) | 1,662,800 |