Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | USD | 1.73 | 1.74 | 1.56 | 1.64 | 1.64 | -0.07 (-4.09%) | 828,200 |
26 Oct 2022 | USD | 1.81 | 1.84 | 1.68 | 1.71 | 1.71 | -0.075 (-4.20%) | 877,200 |
25 Oct 2022 | USD | 1.73 | 1.93 | 1.67 | 1.785 | 1.785 | +0.055 (+3.18%) | 2,185,600 |
24 Oct 2022 | USD | 1.82 | 1.9 | 1.602 | 1.73 | 1.73 | -0.07 (-3.89%) | 1,623,000 |
21 Oct 2022 | USD | 1.77 | 2.1 | 1.63 | 1.8 | 1.8 | -0.16 (-8.16%) | 7,241,400 |
20 Oct 2022 | USD | 1.25 | 2.04 | 1.18 | 1.96 | 1.96 | +0.66 (+50.77%) | 12,967,000 |
19 Oct 2022 | USD | 1.06 | 1.34 | 1.06 | 1.3 | 1.3 | +0.309 (+31.18%) | 10,587,500 |
18 Oct 2022 | USD | 0.932 | 1.02 | 0.93 | 0.991 | 0.991 | +0.063 (+6.79%) | 1,775,100 |
17 Oct 2022 | USD | 0.885 | 0.939 | 0.85 | 0.928 | 0.928 | +0.078 (+9.18%) | 1,043,000 |
14 Oct 2022 | USD | 0.762 | 0.879 | 0.742 | 0.85 | 0.85 | +0.094 (+12.43%) | 975,800 |
13 Oct 2022 | USD | 0.74 | 0.77 | 0.722 | 0.756 | 0.756 | -0.004 (-0.53%) | 497,700 |
12 Oct 2022 | USD | 0.71 | 0.794 | 0.71 | 0.76 | 0.76 | +0.058 (+8.26%) | 637,600 |
11 Oct 2022 | USD | 0.719 | 0.76 | 0.701 | 0.702 | 0.702 | -0.013 (-1.82%) | 794,600 |
10 Oct 2022 | USD | 0.7 | 0.72 | 0.68 | 0.715 | 0.715 | +0.025 (+3.62%) | 147,600 |
7 Oct 2022 | USD | 0.68 | 0.721 | 0.68 | 0.69 | 0.69 | -0.031 (-4.30%) | 211,200 |
6 Oct 2022 | USD | 0.74 | 0.74 | 0.693 | 0.721 | 0.721 | -0.011 (-1.50%) | 149,000 |
5 Oct 2022 | USD | 0.75 | 0.75 | 0.671 | 0.732 | 0.732 | -0.014 (-1.88%) | 265,900 |
4 Oct 2022 | USD | 0.64 | 0.76 | 0.64 | 0.746 | 0.746 | +0.104 (+16.20%) | 942,100 |
3 Oct 2022 | USD | 0.66 | 0.675 | 0.635 | 0.642 | 0.642 | -0.008 (-1.23%) | 402,800 |
30 Sep 2022 | USD | 0.667 | 0.675 | 0.637 | 0.65 | 0.65 | +0.02 (+3.17%) | 282,700 |
29 Sep 2022 | USD | 0.68 | 0.685 | 0.61 | 0.63 | 0.63 | -0.022 (-3.37%) | 308,000 |
28 Sep 2022 | USD | 0.612 | 0.68 | 0.612 | 0.652 | 0.652 | +0.009 (+1.40%) | 386,300 |
27 Sep 2022 | USD | 0.63 | 0.679 | 0.621 | 0.643 | 0.643 | +0.012 (+1.90%) | 259,000 |
26 Sep 2022 | USD | 0.644 | 0.667 | 0.614 | 0.631 | 0.631 | +0.002 (+0.32%) | 415,500 |
23 Sep 2022 | USD | 0.634 | 0.68 | 0.59 | 0.629 | 0.629 | -0.001 (-0.16%) | 676,400 |
22 Sep 2022 | USD | 0.671 | 0.705 | 0.62 | 0.63 | 0.63 | -0.042 (-6.25%) | 702,300 |
21 Sep 2022 | USD | 0.73 | 0.73 | 0.651 | 0.672 | 0.672 | -0.063 (-8.57%) | 1,156,200 |
20 Sep 2022 | USD | 0.81 | 0.82 | 0.72 | 0.735 | 0.735 | -0.051 (-6.49%) | 788,900 |
19 Sep 2022 | USD | 0.818 | 0.83 | 0.768 | 0.786 | 0.786 | -0.025 (-3.08%) | 589,300 |
16 Sep 2022 | USD | 0.88 | 0.88 | 0.81 | 0.811 | 0.811 | -0.069 (-7.84%) | 868,200 |