Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2022 | USD | 1.92 | 2.01 | 1.9 | 1.94 | 1.94 | -0.04 (-2.02%) | 40,100 |
7 Nov 2022 | USD | 2 | 2.12 | 1.97 | 1.98 | 1.98 | -0.03 (-1.49%) | 48,600 |
4 Nov 2022 | USD | 2.07 | 2.1 | 1.96 | 2.01 | 2.01 | -0.04 (-1.95%) | 31,900 |
3 Nov 2022 | USD | 2.09 | 2.09 | 2.01 | 2.05 | 2.05 | -0.05 (-2.38%) | 41,000 |
2 Nov 2022 | USD | 2.2 | 2.24 | 2.07 | 2.1 | 2.1 | -0.07 (-3.23%) | 70,000 |
1 Nov 2022 | USD | 2.2 | 2.27 | 2.14 | 2.17 | 2.17 | +0.01 (+0.46%) | 74,200 |
31 Oct 2022 | USD | 2.19 | 2.22 | 2.1 | 2.16 | 2.16 | +0.06 (+2.86%) | 53,600 |
28 Oct 2022 | USD | 2.18 | 2.18 | 2.01 | 2.1 | 2.1 | +0.05 (+2.44%) | 47,200 |
27 Oct 2022 | USD | 1.92 | 2.1 | 1.92 | 2.05 | 2.05 | +0.16 (+8.47%) | 79,100 |
26 Oct 2022 | USD | 1.85 | 1.94 | 1.85 | 1.89 | 1.89 | +0.04 (+2.16%) | 46,800 |
25 Oct 2022 | USD | 1.78 | 1.89 | 1.78 | 1.85 | 1.85 | +0.08 (+4.52%) | 37,600 |
24 Oct 2022 | USD | 1.82 | 1.83 | 1.72 | 1.77 | 1.77 | -0.01 (-0.56%) | 35,400 |
21 Oct 2022 | USD | 1.68 | 1.78 | 1.65 | 1.78 | 1.78 | +0.11 (+6.59%) | 50,200 |
20 Oct 2022 | USD | 1.67 | 1.68 | 1.59 | 1.67 | 1.67 | +0.13 (+8.44%) | 63,000 |
19 Oct 2022 | USD | 1.6 | 1.6 | 1.53 | 1.54 | 1.54 | -0.06 (-3.75%) | 73,600 |
18 Oct 2022 | USD | 1.58 | 1.62 | 1.57 | 1.6 | 1.6 | +0.04 (+2.56%) | 36,800 |
17 Oct 2022 | USD | 1.56 | 1.61 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 56,700 |
14 Oct 2022 | USD | 1.57 | 1.58 | 1.49 | 1.55 | 1.55 | +0.02 (+1.31%) | 39,000 |
13 Oct 2022 | USD | 1.53 | 1.54 | 1.43 | 1.53 | 1.53 | +0.01 (+0.66%) | 44,600 |
12 Oct 2022 | USD | 1.65 | 1.7 | 1.51 | 1.52 | 1.52 | -0.13 (-7.88%) | 109,500 |
11 Oct 2022 | USD | 1.68 | 1.72 | 1.63 | 1.65 | 1.65 | -0.04 (-2.37%) | 45,000 |
10 Oct 2022 | USD | 1.74 | 1.79 | 1.68 | 1.69 | 1.69 | -0.07 (-3.98%) | 34,200 |
7 Oct 2022 | USD | 1.74 | 1.78 | 1.63 | 1.76 | 1.76 | +0.04 (+2.33%) | 93,000 |
6 Oct 2022 | USD | 1.82 | 1.89 | 1.66 | 1.72 | 1.72 | -0.08 (-4.44%) | 86,600 |
5 Oct 2022 | USD | 1.87 | 1.88 | 1.8 | 1.8 | 1.8 | -0.1 (-5.26%) | 22,300 |
4 Oct 2022 | USD | 1.84 | 1.92 | 1.84 | 1.9 | 1.9 | +0.1 (+5.56%) | 37,700 |
3 Oct 2022 | USD | 1.78 | 1.85 | 1.75 | 1.8 | 1.8 | +0.03 (+1.69%) | 62,100 |
30 Sep 2022 | USD | 1.8 | 1.9 | 1.75 | 1.77 | 1.77 | -0.04 (-2.21%) | 87,000 |
29 Sep 2022 | USD | 1.96 | 1.97 | 1.77 | 1.81 | 1.81 | -0.16 (-8.12%) | 86,100 |
28 Sep 2022 | USD | 1.9 | 1.99 | 1.88 | 1.97 | 1.97 | +0.05 (+2.60%) | 184,300 |