Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 1.452 | 1.67 | 1.45 | 1.63 | 1.63 | +0.15 (+10.14%) | 951,000 |
28 Oct 2022 | USD | 1.47 | 1.51 | 1.46 | 1.48 | 1.48 | -0.04 (-2.63%) | 172,400 |
27 Oct 2022 | USD | 1.48 | 1.6 | 1.48 | 1.52 | 1.52 | -0.066 (-4.16%) | 135,700 |
26 Oct 2022 | USD | 1.67 | 1.67 | 1.53 | 1.586 | 1.586 | -0.014 (-0.88%) | 98,200 |
25 Oct 2022 | USD | 1.62 | 1.68 | 1.57 | 1.6 | 1.6 | -0.01 (-0.62%) | 570,600 |
24 Oct 2022 | USD | 1.67 | 1.68 | 1.58 | 1.61 | 1.61 | -0.04 (-2.42%) | 186,300 |
21 Oct 2022 | USD | 1.62 | 1.68 | 1.59 | 1.65 | 1.65 | +0.04 (+2.48%) | 260,800 |
20 Oct 2022 | USD | 1.56 | 1.64 | 1.55 | 1.61 | 1.61 | +0.04 (+2.55%) | 345,200 |
19 Oct 2022 | USD | 1.55 | 1.6 | 1.5 | 1.57 | 1.57 | +0.03 (+1.95%) | 366,300 |
18 Oct 2022 | USD | 1.484 | 1.57 | 1.484 | 1.54 | 1.54 | +0.03 (+1.99%) | 263,600 |
17 Oct 2022 | USD | 1.52 | 1.57 | 1.47 | 1.51 | 1.51 | -0.01 (-0.66%) | 299,600 |
14 Oct 2022 | USD | 1.57 | 1.58 | 1.44 | 1.52 | 1.52 | -0.05 (-3.18%) | 468,100 |
13 Oct 2022 | USD | 1.435 | 1.601 | 1.435 | 1.57 | 1.57 | +0.07 (+4.67%) | 303,500 |
12 Oct 2022 | USD | 1.483 | 1.54 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 171,400 |
11 Oct 2022 | USD | 1.7 | 1.7 | 1.48 | 1.5 | 1.5 | -0.22 (-12.79%) | 600,700 |
10 Oct 2022 | USD | 1.84 | 1.9 | 1.63 | 1.72 | 1.72 | -0.12 (-6.52%) | 407,700 |
7 Oct 2022 | USD | 1.74 | 1.997 | 1.58 | 1.84 | 1.84 | +0.09 (+5.14%) | 2,518,200 |
6 Oct 2022 | USD | 1.26 | 1.8 | 1.2 | 1.75 | 1.75 | +0.51 (+41.13%) | 1,106,800 |
5 Oct 2022 | USD | 1.28 | 1.28 | 1.215 | 1.24 | 1.24 | -0.02 (-1.59%) | 276,600 |
4 Oct 2022 | USD | 1.345 | 1.37 | 1.25 | 1.26 | 1.26 | -0.08 (-5.97%) | 279,400 |
3 Oct 2022 | USD | 1.29 | 1.41 | 1.29 | 1.34 | 1.34 | +0.09 (+7.20%) | 267,300 |
30 Sep 2022 | USD | 1.25 | 1.295 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 227,400 |
29 Sep 2022 | USD | 1.35 | 1.35 | 1.2 | 1.24 | 1.24 | -0.045 (-3.50%) | 230,400 |
28 Sep 2022 | USD | 1.15 | 1.325 | 1.15 | 1.285 | 1.285 | +0.095 (+7.98%) | 14,976,200 |
27 Sep 2022 | USD | 1.223 | 1.255 | 1.17 | 1.19 | 1.19 | -0.04 (-3.25%) | 193,700 |
26 Sep 2022 | USD | 1.3 | 1.35 | 1.22 | 1.23 | 1.23 | -0.08 (-6.11%) | 666,700 |
23 Sep 2022 | USD | 1.37 | 1.5 | 1.3 | 1.31 | 1.31 | -0.17 (-11.49%) | 370,200 |
22 Sep 2022 | USD | 1.49 | 1.57 | 1.47 | 1.48 | 1.48 | -0.1 (-6.33%) | 186,000 |
21 Sep 2022 | USD | 1.589 | 1.655 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 140,600 |
20 Sep 2022 | USD | 1.5 | 1.62 | 1.5 | 1.59 | 1.59 | -0.01 (-0.63%) | 435,300 |