Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 1.47 | 1.49 | 1.42 | 1.45 | 1.45 | -0.02 (-1.36%) | 167,800 |
20 Oct 2022 | USD | 1.5 | 1.54 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 215,900 |
19 Oct 2022 | USD | 1.55 | 1.64 | 1.48 | 1.5 | 1.5 | -0.09 (-5.66%) | 281,500 |
18 Oct 2022 | USD | 1.6 | 1.64 | 1.55 | 1.59 | 1.59 | +0.04 (+2.58%) | 201,800 |
17 Oct 2022 | USD | 1.56 | 1.61 | 1.52 | 1.55 | 1.55 | +0.01 (+0.65%) | 254,700 |
14 Oct 2022 | USD | 1.63 | 1.68 | 1.53 | 1.54 | 1.54 | -0.08 (-4.94%) | 168,200 |
13 Oct 2022 | USD | 1.6 | 1.65 | 1.55 | 1.62 | 1.62 | -0.01 (-0.61%) | 214,600 |
12 Oct 2022 | USD | 1.56 | 1.63 | 1.52 | 1.63 | 1.63 | +0.11 (+7.24%) | 218,600 |
11 Oct 2022 | USD | 1.51 | 1.63 | 1.49 | 1.52 | 1.52 | +0.01 (+0.66%) | 344,500 |
10 Oct 2022 | USD | 1.52 | 1.53 | 1.44 | 1.51 | 1.51 | +0.03 (+2.03%) | 294,300 |
7 Oct 2022 | USD | 1.6 | 1.6 | 1.48 | 1.48 | 1.48 | -0.12 (-7.50%) | 397,000 |
6 Oct 2022 | USD | 1.6 | 1.63 | 1.54 | 1.6 | 1.6 | +0.02 (+1.27%) | 309,600 |
5 Oct 2022 | USD | 1.65 | 1.67 | 1.56 | 1.58 | 1.58 | -0.08 (-4.82%) | 363,900 |
4 Oct 2022 | USD | 1.6 | 1.69 | 1.6 | 1.66 | 1.66 | +0.1 (+6.41%) | 401,400 |
3 Oct 2022 | USD | 1.62 | 1.62 | 1.52 | 1.56 | 1.56 | +0.02 (+1.30%) | 422,600 |
30 Sep 2022 | USD | 1.59 | 1.63 | 1.51 | 1.54 | 1.54 | 0.0 (0.0%) | 448,200 |
29 Sep 2022 | USD | 1.58 | 1.61 | 1.5 | 1.54 | 1.54 | -0.12 (-7.23%) | 378,400 |
28 Sep 2022 | USD | 1.54 | 1.66 | 1.52 | 1.66 | 1.66 | +0.11 (+7.10%) | 580,900 |
27 Sep 2022 | USD | 1.56 | 1.59 | 1.5 | 1.55 | 1.55 | +0.01 (+0.65%) | 334,800 |
26 Sep 2022 | USD | 1.62 | 1.68 | 1.53 | 1.54 | 1.54 | -0.03 (-1.91%) | 461,000 |
23 Sep 2022 | USD | 1.62 | 1.64 | 1.5 | 1.57 | 1.57 | -0.07 (-4.27%) | 457,400 |
22 Sep 2022 | USD | 1.67 | 1.67 | 1.59 | 1.64 | 1.64 | -0.08 (-4.65%) | 481,200 |
21 Sep 2022 | USD | 1.76 | 1.8 | 1.67 | 1.72 | 1.72 | -0.01 (-0.58%) | 474,000 |
20 Sep 2022 | USD | 1.73 | 1.79 | 1.62 | 1.73 | 1.73 | 0.0 (0.0%) | 1,218,500 |
19 Sep 2022 | USD | 1.64 | 1.77 | 1.59 | 1.73 | 1.73 | +0.15 (+9.49%) | 1,827,700 |
16 Sep 2022 | USD | 1.65 | 1.65 | 1.53 | 1.58 | 1.58 | -0.09 (-5.39%) | 2,115,400 |
15 Sep 2022 | USD | 1.68 | 1.78 | 1.64 | 1.67 | 1.67 | +0.05 (+3.09%) | 2,091,600 |
14 Sep 2022 | USD | 1.89 | 1.95 | 1.6 | 1.62 | 1.62 | -0.27 (-14.29%) | 3,416,800 |
13 Sep 2022 | USD | 2.5 | 2.71 | 1.88 | 1.89 | 1.89 | -1.32 (-41.12%) | 4,712,200 |
12 Sep 2022 | USD | 3.04 | 3.31 | 2.84 | 3.21 | 3.21 | +0.31 (+10.69%) | 1,419,500 |