Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 1.42 | 1.4618 | 1.28 | 1.4 | 11.2 | +0.05 (+3.70%) | 21,917 |
27 Oct 2022 | USD | 1.36 | 1.4 | 1.3 | 1.35 | 10.8 | +0.11 (+8.87%) | 25,200 |
26 Oct 2022 | USD | 1.4 | 1.4 | 1.201 | 1.24 | 9.92 | -0.13 (-9.49%) | 19,400 |
25 Oct 2022 | USD | 1.14 | 1.38 | 1.14 | 1.37 | 10.96 | +0.235 (+20.70%) | 50,700 |
24 Oct 2022 | USD | 1.05 | 1.153 | 1.004 | 1.135 | 9.08 | +0.135 (+13.50%) | 28,700 |
21 Oct 2022 | USD | 1.25 | 1.39 | 0.931 | 1 | 8 | -0.38 (-27.54%) | 210,200 |
20 Oct 2022 | USD | 1.32 | 1.38 | 1.254 | 1.38 | 11.04 | +0.04 (+2.99%) | 9,400 |
19 Oct 2022 | USD | 1.42 | 1.49 | 1.27 | 1.34 | 10.72 | -0.11 (-7.59%) | 25,500 |
18 Oct 2022 | USD | 1.738 | 1.738 | 1.41 | 1.45 | 11.6 | -0.2 (-12.12%) | 47,400 |
17 Oct 2022 | USD | 1.6 | 1.853 | 1.59 | 1.65 | 13.2 | +0.1 (+6.45%) | 7,400 |
14 Oct 2022 | USD | 1.83 | 1.9 | 1.55 | 1.55 | 12.4 | -0.36 (-18.85%) | 43,900 |
13 Oct 2022 | USD | 1.74 | 1.91 | 1.589 | 1.91 | 15.28 | +0.19 (+11.05%) | 86,400 |
12 Oct 2022 | USD | 1.984 | 1.99 | 1.72 | 1.72 | 13.76 | -0.315 (-15.48%) | 16,500 |
11 Oct 2022 | USD | 1.93 | 2.16 | 1.93 | 2.035 | 16.28 | +0.115 (+5.99%) | 122,400 |
10 Oct 2022 | USD | 2.01 | 2.01 | 1.92 | 1.92 | 15.36 | -0.01 (-0.52%) | 9,000 |
7 Oct 2022 | USD | 2.54 | 2.54 | 1.89 | 1.93 | 15.44 | -0.56 (-22.49%) | 38,300 |
6 Oct 2022 | USD | 2.53 | 2.79 | 2.45 | 2.49 | 19.92 | -0.02 (-0.80%) | 34,500 |
5 Oct 2022 | USD | 2.68 | 2.68 | 2.51 | 2.51 | 20.08 | -0.22 (-8.06%) | 9,200 |
4 Oct 2022 | USD | 3.01 | 3.1 | 2.655 | 2.73 | 21.84 | -0.26 (-8.70%) | 32,900 |
3 Oct 2022 | USD | 2.86 | 3 | 2.83 | 2.99 | 23.92 | +0.1 (+3.46%) | 7,700 |
30 Sep 2022 | USD | 2.9 | 3 | 2.85 | 2.89 | 23.12 | +0.01 (+0.35%) | 18,600 |
29 Sep 2022 | USD | 2.83 | 2.97 | 2.62 | 2.88 | 23.04 | -0.02 (-0.69%) | 13,800 |
28 Sep 2022 | USD | 2.84 | 2.986 | 2.84 | 2.9 | 23.2 | -0.07 (-2.36%) | 3,300 |
27 Sep 2022 | USD | 2.94 | 3 | 2.94 | 2.97 | 23.76 | +0.02 (+0.68%) | 4,800 |
26 Sep 2022 | USD | 2.92 | 3 | 2.9 | 2.95 | 23.6 | -0.05 (-1.67%) | 9,000 |
23 Sep 2022 | USD | 3 | 3 | 2.9296 | 3 | 24 | +0.05 (+1.69%) | 20,766 |
22 Sep 2022 | USD | 3.15 | 3.24 | 2.95 | 2.95 | 23.6 | -0.12 (-3.91%) | 8,000 |
21 Sep 2022 | USD | 2.96 | 3.21 | 2.96 | 3.07 | 24.56 | +0.04 (+1.32%) | 5,800 |
20 Sep 2022 | USD | 3.08 | 3.08 | 2.9 | 3.03 | 24.24 | -0.11 (-3.50%) | 5,200 |
19 Sep 2022 | USD | 3.13 | 3.2 | 2.9 | 3.14 | 25.12 | +0.02 (+0.64%) | 17,600 |