Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 1.57 | 1.62 | 1.46 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,963,100 |
3 Nov 2022 | USD | 1.55 | 1.59 | 1.47 | 1.57 | 1.57 | -0.01 (-0.63%) | 2,348,500 |
2 Nov 2022 | USD | 1.57 | 1.79 | 1.51 | 1.58 | 1.58 | +0.04 (+2.60%) | 5,431,800 |
1 Nov 2022 | USD | 1.62 | 1.64 | 1.46 | 1.54 | 1.54 | -0.04 (-2.53%) | 3,090,600 |
31 Oct 2022 | USD | 1.46 | 1.58 | 1.41 | 1.58 | 1.58 | +0.12 (+8.22%) | 3,799,900 |
28 Oct 2022 | USD | 1.41 | 1.47 | 1.33 | 1.46 | 1.46 | +0.07 (+5.04%) | 1,807,000 |
27 Oct 2022 | USD | 1.42 | 1.46 | 1.33 | 1.39 | 1.39 | -0.02 (-1.42%) | 3,063,500 |
26 Oct 2022 | USD | 1.36 | 1.48 | 1.35 | 1.41 | 1.41 | +0.02 (+1.44%) | 2,580,800 |
25 Oct 2022 | USD | 1.25 | 1.409 | 1.23 | 1.39 | 1.39 | +0.16 (+13.01%) | 3,733,300 |
24 Oct 2022 | USD | 1.13 | 1.23 | 1.08 | 1.23 | 1.23 | +0.06 (+5.13%) | 2,929,000 |
21 Oct 2022 | USD | 1.2 | 1.23 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 2,213,000 |
20 Oct 2022 | USD | 1.2 | 1.29 | 1.15 | 1.2 | 1.2 | -0.02 (-1.64%) | 2,094,600 |
19 Oct 2022 | USD | 1.34 | 1.348 | 1.2 | 1.22 | 1.22 | -0.13 (-9.63%) | 2,770,900 |
18 Oct 2022 | USD | 1.37 | 1.48 | 1.3 | 1.35 | 1.35 | +0.04 (+3.05%) | 3,980,500 |
17 Oct 2022 | USD | 1.31 | 1.375 | 1.27 | 1.31 | 1.31 | +0.06 (+4.80%) | 3,087,300 |
14 Oct 2022 | USD | 1.27 | 1.32 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 3,172,400 |
13 Oct 2022 | USD | 1.13 | 1.3 | 1.1 | 1.25 | 1.25 | +0.08 (+6.84%) | 4,784,600 |
12 Oct 2022 | USD | 1.16 | 1.2 | 1.09 | 1.17 | 1.17 | +0.02 (+1.74%) | 2,771,200 |
11 Oct 2022 | USD | 1.07 | 1.27 | 1 | 1.15 | 1.15 | +0.04 (+3.60%) | 7,449,700 |
10 Oct 2022 | USD | 1.24 | 1.25 | 1.04 | 1.11 | 1.11 | -0.11 (-9.02%) | 5,773,200 |
7 Oct 2022 | USD | 1.36 | 1.4 | 1.22 | 1.22 | 1.22 | -0.16 (-11.59%) | 7,317,900 |
6 Oct 2022 | USD | 1.47 | 1.53 | 1.36 | 1.38 | 1.38 | -0.12 (-8%) | 8,363,500 |
5 Oct 2022 | USD | 1.53 | 1.541 | 1.44 | 1.5 | 1.5 | -0.07 (-4.46%) | 3,325,100 |
4 Oct 2022 | USD | 1.57 | 1.62 | 1.49 | 1.57 | 1.57 | +0.01 (+0.64%) | 5,210,300 |
3 Oct 2022 | USD | 1.55 | 1.575 | 1.435 | 1.56 | 1.56 | -0.03 (-1.89%) | 4,073,300 |
30 Sep 2022 | USD | 1.59 | 1.73 | 1.55 | 1.59 | 1.59 | +0.01 (+0.63%) | 5,329,800 |
29 Sep 2022 | USD | 1.43 | 1.59 | 1.28 | 1.58 | 1.58 | +0.14 (+9.72%) | 7,613,100 |
28 Sep 2022 | USD | 1.49 | 1.6 | 1.43 | 1.44 | 1.44 | -0.04 (-2.70%) | 5,406,200 |
27 Sep 2022 | USD | 1.62 | 1.68 | 1.43 | 1.48 | 1.48 | -0.11 (-6.92%) | 5,453,600 |
26 Sep 2022 | USD | 1.44 | 1.7 | 1.43 | 1.59 | 1.59 | +0.12 (+8.16%) | 8,164,900 |