Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2022 | USD | 1.56 | 1.6 | 1.37 | 1.39 | 1.39 | -0.15 (-9.74%) | 237,500 |
11 Nov 2022 | USD | 1.6 | 1.6 | 1.49 | 1.54 | 1.54 | -0.01 (-0.65%) | 147,800 |
10 Nov 2022 | USD | 1.4 | 1.63 | 1.36 | 1.55 | 1.55 | +0.2 (+14.81%) | 337,400 |
9 Nov 2022 | USD | 1.53 | 1.53 | 1.325 | 1.35 | 1.35 | -0.26 (-16.15%) | 410,400 |
8 Nov 2022 | USD | 1.59 | 1.7 | 1.47 | 1.61 | 1.61 | -0.07 (-4.17%) | 259,600 |
7 Nov 2022 | USD | 1.69 | 1.76 | 1.4 | 1.68 | 1.68 | -0.13 (-7.18%) | 679,300 |
4 Nov 2022 | USD | 2.09 | 2.17 | 1.65 | 1.81 | 1.81 | -0.28 (-13.40%) | 1,541,500 |
3 Nov 2022 | USD | 1.75 | 2.14 | 1.75 | 2.09 | 2.09 | +0.37 (+21.51%) | 5,387,100 |
2 Nov 2022 | USD | 1.63 | 1.93 | 1.57 | 1.72 | 1.72 | +0.01 (+0.58%) | 3,436,000 |
1 Nov 2022 | USD | 1.46 | 1.85 | 1.4 | 1.71 | 1.71 | +0.4 (+30.53%) | 15,715,200 |
31 Oct 2022 | USD | 1.1 | 1.6 | 1.1 | 1.31 | 1.31 | +0.25 (+23.58%) | 4,531,900 |
28 Oct 2022 | USD | 1.15 | 1.15 | 0.96 | 1.06 | 1.06 | +0.01 (+0.95%) | 164,400 |
27 Oct 2022 | USD | 0.91 | 1.17 | 0.91 | 1.05 | 1.05 | +0.12 (+12.90%) | 293,900 |
26 Oct 2022 | USD | 0.95 | 0.95 | 0.884 | 0.93 | 0.93 | 0.0 (0.0%) | 142,600 |
25 Oct 2022 | USD | 0.83 | 0.97 | 0.78 | 0.93 | 0.93 | +0.135 (+16.98%) | 1,033,700 |
24 Oct 2022 | USD | 0.825 | 0.857 | 0.773 | 0.795 | 0.795 | -0.03 (-3.64%) | 37,000 |
21 Oct 2022 | USD | 0.8 | 0.862 | 0.8 | 0.825 | 0.825 | +0.023 (+2.87%) | 32,600 |
20 Oct 2022 | USD | 0.82 | 0.826 | 0.8 | 0.802 | 0.802 | -0.018 (-2.20%) | 15,300 |
19 Oct 2022 | USD | 0.81 | 0.85 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 41,600 |
18 Oct 2022 | USD | 0.84 | 0.849 | 0.8 | 0.83 | 0.83 | +0.03 (+3.75%) | 42,500 |
17 Oct 2022 | USD | 0.95 | 0.97 | 0.78 | 0.8 | 0.8 | -0.128 (-13.79%) | 147,000 |
14 Oct 2022 | USD | 0.863 | 0.968 | 0.839 | 0.928 | 0.928 | +0.038 (+4.27%) | 72,300 |
13 Oct 2022 | USD | 0.9 | 0.909 | 0.85 | 0.89 | 0.89 | +0.015 (+1.71%) | 60,300 |
12 Oct 2022 | USD | 0.8 | 0.91 | 0.8 | 0.875 | 0.875 | +0.075 (+9.38%) | 72,500 |
11 Oct 2022 | USD | 0.83 | 0.886 | 0.775 | 0.8 | 0.8 | +0.006 (+0.76%) | 223,900 |
10 Oct 2022 | USD | 0.77 | 0.812 | 0.742 | 0.794 | 0.794 | +0.014 (+1.79%) | 275,700 |
7 Oct 2022 | USD | 0.82 | 0.82 | 0.76 | 0.78 | 0.78 | -0.034 (-4.18%) | 57,600 |
6 Oct 2022 | USD | 0.814 | 0.829 | 0.794 | 0.814 | 0.814 | +0.02 (+2.52%) | 10,800 |
5 Oct 2022 | USD | 0.803 | 0.82 | 0.773 | 0.794 | 0.794 | -0.033 (-3.99%) | 34,700 |
4 Oct 2022 | USD | 0.75 | 0.85 | 0.75 | 0.827 | 0.827 | +0.042 (+5.35%) | 26,100 |