Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2022 | USD | 1.81 | 1.88 | 1.8 | 1.86 | 1.86 | +0.04 (+2.20%) | 332,900 |
19 Oct 2022 | USD | 1.79 | 1.88 | 1.78 | 1.82 | 1.82 | +0.03 (+1.68%) | 244,500 |
18 Oct 2022 | USD | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | +0.03 (+1.70%) | 285,600 |
17 Oct 2022 | USD | 1.75 | 1.79 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 152,500 |
14 Oct 2022 | USD | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | -0.01 (-0.56%) | 95,300 |
13 Oct 2022 | USD | 1.75 | 1.8 | 1.72 | 1.77 | 1.77 | -0.02 (-1.12%) | 250,000 |
12 Oct 2022 | USD | 1.77 | 1.81 | 1.76 | 1.79 | 1.79 | +0.03 (+1.70%) | 345,400 |
11 Oct 2022 | USD | 1.72 | 1.78 | 1.72 | 1.76 | 1.76 | +0.05 (+2.92%) | 241,800 |
10 Oct 2022 | USD | 1.76 | 1.76 | 1.7 | 1.71 | 1.71 | -0.05 (-2.84%) | 246,400 |
7 Oct 2022 | USD | 1.81 | 1.81 | 1.73 | 1.76 | 1.76 | -0.05 (-2.76%) | 420,900 |
6 Oct 2022 | USD | 1.83 | 1.87 | 1.8 | 1.81 | 1.81 | -0.04 (-2.16%) | 419,000 |
5 Oct 2022 | USD | 1.86 | 1.86 | 1.8 | 1.85 | 1.85 | -0.02 (-1.07%) | 237,300 |
4 Oct 2022 | USD | 1.83 | 1.88 | 1.82 | 1.87 | 1.87 | +0.05 (+2.75%) | 371,700 |
3 Oct 2022 | USD | 1.83 | 1.85 | 1.79 | 1.82 | 1.82 | -0.01 (-0.55%) | 358,100 |
30 Sep 2022 | USD | 1.84 | 1.89 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 328,900 |
29 Sep 2022 | USD | 1.93 | 1.96 | 1.82 | 1.84 | 1.84 | -0.08 (-4.17%) | 323,300 |
28 Sep 2022 | USD | 1.92 | 1.98 | 1.89 | 1.92 | 1.92 | +0.03 (+1.59%) | 415,900 |
27 Sep 2022 | USD | 1.88 | 1.94 | 1.86 | 1.89 | 1.89 | +0.01 (+0.53%) | 242,700 |
26 Sep 2022 | USD | 1.9 | 1.94 | 1.86 | 1.88 | 1.88 | -0.03 (-1.57%) | 180,900 |
23 Sep 2022 | USD | 1.96 | 1.97 | 1.91 | 1.91 | 1.91 | -0.07 (-3.54%) | 187,300 |
22 Sep 2022 | USD | 2 | 2.05 | 1.98 | 1.98 | 1.98 | -0.09 (-4.35%) | 352,400 |
21 Sep 2022 | USD | 2.08 | 2.11 | 2.03 | 2.07 | 2.07 | -0.02 (-0.96%) | 275,000 |
20 Sep 2022 | USD | 2.12 | 2.16 | 2.07 | 2.09 | 2.09 | +0.04 (+1.95%) | 449,700 |
19 Sep 2022 | USD | 2.05 | 2.1 | 2.02 | 2.05 | 2.05 | -0.03 (-1.44%) | 358,700 |
16 Sep 2022 | USD | 2.09 | 2.11 | 2.04 | 2.08 | 2.08 | -0.01 (-0.48%) | 325,200 |
15 Sep 2022 | USD | 2.12 | 2.12 | 2.07 | 2.09 | 2.09 | -0.03 (-1.42%) | 383,900 |
14 Sep 2022 | USD | 2.14 | 2.14 | 2.09 | 2.12 | 2.12 | 0.0 (0.0%) | 255,800 |
13 Sep 2022 | USD | 2.11 | 2.16 | 2.11 | 2.12 | 2.12 | -0.01 (-0.47%) | 1,171,300 |
12 Sep 2022 | USD | 2.09 | 2.14 | 2.07 | 2.13 | 2.13 | +0.01 (+0.47%) | 822,800 |
9 Sep 2022 | USD | 2.16 | 2.17 | 2.11 | 2.12 | 2.12 | -0.03 (-1.40%) | 213,100 |