Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2022 | USD | 1.97 | 2.11 | 1.97 | 2.11 | 2.11 | +0.09 (+4.46%) | 112,700 |
2 Nov 2022 | USD | 2.1 | 2.1 | 2.01 | 2.02 | 2.02 | -0.05 (-2.42%) | 58,900 |
1 Nov 2022 | USD | 2.05 | 2.1 | 2.05 | 2.07 | 2.07 | +0.05 (+2.48%) | 41,100 |
31 Oct 2022 | USD | 2 | 2.03 | 1.97 | 2.02 | 2.02 | +0.04 (+2.02%) | 113,800 |
28 Oct 2022 | USD | 1.96 | 2.01 | 1.94 | 1.98 | 1.98 | +0.02 (+1.02%) | 83,000 |
27 Oct 2022 | USD | 2.03 | 2.1 | 1.95 | 1.96 | 1.96 | -0.05 (-2.49%) | 194,900 |
26 Oct 2022 | USD | 1.91 | 2.01 | 1.89 | 2.01 | 2.01 | +0.14 (+7.49%) | 192,500 |
25 Oct 2022 | USD | 1.81 | 1.89 | 1.81 | 1.87 | 1.87 | +0.07 (+3.89%) | 161,300 |
24 Oct 2022 | USD | 1.78 | 1.81 | 1.73 | 1.8 | 1.8 | +0.03 (+1.69%) | 110,700 |
21 Oct 2022 | USD | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | +0.04 (+2.31%) | 109,700 |
20 Oct 2022 | USD | 1.83 | 1.83 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 76,200 |
19 Oct 2022 | USD | 1.69 | 1.75 | 1.67 | 1.74 | 1.74 | +0.08 (+4.82%) | 147,800 |
18 Oct 2022 | USD | 1.69 | 1.73 | 1.6 | 1.66 | 1.66 | -0.03 (-1.78%) | 235,800 |
17 Oct 2022 | USD | 1.69 | 1.73 | 1.69 | 1.69 | 1.69 | +0.04 (+2.42%) | 126,800 |
14 Oct 2022 | USD | 1.7 | 1.7 | 1.65 | 1.65 | 1.65 | -0.07 (-4.07%) | 57,900 |
13 Oct 2022 | USD | 1.61 | 1.75 | 1.61 | 1.72 | 1.72 | +0.06 (+3.61%) | 134,800 |
12 Oct 2022 | USD | 1.71 | 1.71 | 1.63 | 1.66 | 1.66 | -0.04 (-2.35%) | 74,500 |
11 Oct 2022 | USD | 1.82 | 1.82 | 1.7 | 1.7 | 1.7 | -0.13 (-7.10%) | 63,100 |
10 Oct 2022 | USD | 1.9 | 1.9 | 1.81 | 1.83 | 1.83 | -0.06 (-3.17%) | 20,100 |
7 Oct 2022 | USD | 1.91 | 1.95 | 1.85 | 1.89 | 1.89 | +0.03 (+1.61%) | 315,800 |
6 Oct 2022 | USD | 1.86 | 1.91 | 1.84 | 1.86 | 1.86 | +0.03 (+1.64%) | 170,200 |
5 Oct 2022 | USD | 1.82 | 1.87 | 1.75 | 1.83 | 1.83 | +0.04 (+2.23%) | 64,000 |
4 Oct 2022 | USD | 1.72 | 1.8 | 1.71 | 1.79 | 1.79 | +0.13 (+7.83%) | 343,600 |
3 Oct 2022 | USD | 1.62 | 1.69 | 1.62 | 1.66 | 1.66 | +0.1 (+6.41%) | 71,500 |
30 Sep 2022 | USD | 1.55 | 1.59 | 1.53 | 1.56 | 1.56 | -0.01 (-0.64%) | 113,000 |
29 Sep 2022 | USD | 1.55 | 1.57 | 1.5 | 1.57 | 1.57 | +0.02 (+1.29%) | 310,500 |
28 Sep 2022 | USD | 1.5 | 1.57 | 1.49 | 1.55 | 1.55 | +0.08 (+5.44%) | 98,700 |
27 Sep 2022 | USD | 1.42 | 1.48 | 1.41 | 1.47 | 1.47 | +0.09 (+6.52%) | 267,700 |
26 Sep 2022 | USD | 1.56 | 1.56 | 1.37 | 1.38 | 1.38 | -0.15 (-9.80%) | 100,900 |
23 Sep 2022 | USD | 1.56 | 1.61 | 1.49 | 1.53 | 1.53 | -0.15 (-8.93%) | 574,800 |