Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2022 | USD | 2.02 | 2.09 | 1.98 | 2.09 | 8.36 | +0.06 (+2.96%) | 73,300 |
19 Oct 2022 | USD | 2 | 2.04 | 1.961 | 2.03 | 8.12 | -0.02 (-0.98%) | 55,700 |
18 Oct 2022 | USD | 1.89 | 2.09 | 1.84 | 2.05 | 8.2 | +0.1 (+5.13%) | 159,300 |
17 Oct 2022 | USD | 1.74 | 1.95 | 1.74 | 1.95 | 7.8 | +0.17 (+9.55%) | 101,500 |
14 Oct 2022 | USD | 1.715 | 1.78 | 1.7 | 1.78 | 7.12 | +0.04 (+2.30%) | 51,700 |
13 Oct 2022 | USD | 1.67 | 1.74 | 1.646 | 1.74 | 6.96 | -0.01 (-0.57%) | 38,600 |
12 Oct 2022 | USD | 1.73 | 1.75 | 1.63 | 1.75 | 7 | +0.02 (+1.16%) | 28,800 |
11 Oct 2022 | USD | 1.77 | 1.77 | 1.66 | 1.73 | 6.92 | 0.0 (0.0%) | 28,300 |
10 Oct 2022 | USD | 1.72 | 1.74 | 1.65 | 1.73 | 6.92 | +0.03 (+1.76%) | 26,800 |
7 Oct 2022 | USD | 1.73 | 1.73 | 1.69 | 1.7 | 6.8 | -0.02 (-1.16%) | 13,600 |
6 Oct 2022 | USD | 1.75 | 1.75 | 1.68 | 1.72 | 6.88 | -0.02 (-1.15%) | 51,600 |
5 Oct 2022 | USD | 1.61 | 1.75 | 1.61 | 1.74 | 6.96 | +0.05 (+2.96%) | 60,200 |
4 Oct 2022 | USD | 1.6 | 1.7 | 1.567 | 1.69 | 6.76 | +0.12 (+7.64%) | 321,200 |
3 Oct 2022 | USD | 1.6 | 1.64 | 1.5 | 1.57 | 6.28 | +0.01 (+0.64%) | 79,300 |
30 Sep 2022 | USD | 1.51 | 1.59 | 1.49 | 1.56 | 6.24 | +0.01 (+0.65%) | 49,700 |
29 Sep 2022 | USD | 1.61 | 1.61 | 1.53 | 1.55 | 6.2 | -0.06 (-3.73%) | 71,300 |
28 Sep 2022 | USD | 1.54 | 1.63 | 1.515 | 1.61 | 6.44 | +0.07 (+4.55%) | 61,800 |
27 Sep 2022 | USD | 1.53 | 1.54 | 1.495 | 1.54 | 6.16 | +0.05 (+3.36%) | 32,600 |
26 Sep 2022 | USD | 1.47 | 1.53 | 1.44 | 1.49 | 5.96 | -0.03 (-1.97%) | 55,600 |
23 Sep 2022 | USD | 1.58 | 1.58 | 1.49 | 1.52 | 6.08 | -0.07 (-4.40%) | 159,000 |
22 Sep 2022 | USD | 1.6 | 1.6 | 1.48 | 1.59 | 6.36 | -0.04 (-2.45%) | 62,500 |
21 Sep 2022 | USD | 1.64 | 1.67 | 1.585 | 1.63 | 6.52 | 0.0 (0.0%) | 84,200 |
20 Sep 2022 | USD | 1.62 | 1.67 | 1.55 | 1.63 | 6.52 | +0.02 (+1.24%) | 435,200 |
19 Sep 2022 | USD | 1.57 | 1.63 | 1.53 | 1.61 | 6.44 | +0.04 (+2.55%) | 376,200 |
16 Sep 2022 | USD | 1.54 | 1.6 | 1.5 | 1.57 | 6.28 | -0.02 (-1.26%) | 592,800 |
15 Sep 2022 | USD | 1.61 | 1.63 | 1.52 | 1.59 | 6.36 | -0.03 (-1.85%) | 352,700 |
14 Sep 2022 | USD | 1.53 | 1.68 | 1.502 | 1.62 | 6.48 | +0.04 (+2.53%) | 459,300 |
13 Sep 2022 | USD | 1.61 | 1.63 | 1.52 | 1.58 | 6.32 | -0.025 (-1.56%) | 154,400 |
12 Sep 2022 | USD | 1.68 | 1.69 | 1.58 | 1.605 | 6.42 | -0.005 (-0.31%) | 125,600 |
9 Sep 2022 | USD | 1.63 | 1.65 | 1.58 | 1.61 | 6.44 | -0.01 (-0.62%) | 221,200 |