Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2022 | USD | 1.85 | 1.958 | 1.85 | 1.91 | 1.91 | +0.05 (+2.69%) | 56,900 |
24 Oct 2022 | USD | 1.92 | 2.04 | 1.79 | 1.86 | 1.86 | -0.07 (-3.63%) | 60,400 |
21 Oct 2022 | USD | 1.849 | 1.94 | 1.81 | 1.93 | 1.93 | +0.07 (+3.76%) | 37,500 |
20 Oct 2022 | USD | 1.88 | 2.01 | 1.83 | 1.86 | 1.86 | +0.04 (+2.20%) | 93,600 |
19 Oct 2022 | USD | 1.86 | 1.924 | 1.775 | 1.82 | 1.82 | -0.07 (-3.70%) | 27,300 |
18 Oct 2022 | USD | 1.95 | 2 | 1.87 | 1.89 | 1.89 | -0.03 (-1.56%) | 36,700 |
17 Oct 2022 | USD | 1.9 | 2 | 1.82 | 1.92 | 1.92 | +0.04 (+2.13%) | 23,200 |
14 Oct 2022 | USD | 1.95 | 1.95 | 1.78 | 1.88 | 1.88 | 0.0 (0.0%) | 16,800 |
13 Oct 2022 | USD | 1.75 | 1.88 | 1.75 | 1.88 | 1.88 | +0.11 (+6.21%) | 30,100 |
12 Oct 2022 | USD | 1.65 | 1.82 | 1.62 | 1.77 | 1.77 | +0.09 (+5.36%) | 60,300 |
11 Oct 2022 | USD | 1.61 | 1.8 | 1.61 | 1.68 | 1.68 | +0.04 (+2.44%) | 71,900 |
10 Oct 2022 | USD | 1.56 | 1.69 | 1.55 | 1.64 | 1.64 | +0.09 (+5.81%) | 101,800 |
7 Oct 2022 | USD | 1.65 | 1.68 | 1.55 | 1.55 | 1.55 | -0.14 (-8.28%) | 39,600 |
6 Oct 2022 | USD | 1.63 | 1.72 | 1.63 | 1.69 | 1.69 | +0.01 (+0.60%) | 25,500 |
5 Oct 2022 | USD | 1.64 | 1.792 | 1.64 | 1.68 | 1.68 | -0.01 (-0.59%) | 19,500 |
4 Oct 2022 | USD | 1.6 | 1.76 | 1.6 | 1.69 | 1.69 | +0.08 (+4.97%) | 92,400 |
3 Oct 2022 | USD | 1.68 | 1.7 | 1.55 | 1.61 | 1.61 | -0.05 (-3.01%) | 67,700 |
30 Sep 2022 | USD | 1.7 | 1.754 | 1.66 | 1.66 | 1.66 | -0.07 (-4.05%) | 54,400 |
29 Sep 2022 | USD | 1.72 | 1.85 | 1.68 | 1.73 | 1.73 | -0.05 (-2.81%) | 25,600 |
28 Sep 2022 | USD | 1.69 | 1.81 | 1.67 | 1.78 | 1.78 | +0.07 (+4.09%) | 12,200 |
27 Sep 2022 | USD | 1.76 | 1.76 | 1.65 | 1.71 | 1.71 | +0.01 (+0.59%) | 28,500 |
26 Sep 2022 | USD | 1.77 | 1.88 | 1.67 | 1.7 | 1.7 | -0.14 (-7.61%) | 84,700 |
23 Sep 2022 | USD | 1.99 | 1.99 | 1.78 | 1.84 | 1.84 | -0.14 (-7.07%) | 39,300 |
22 Sep 2022 | USD | 1.82 | 2 | 1.797 | 1.98 | 1.98 | +0.13 (+7.03%) | 118,900 |
21 Sep 2022 | USD | 1.9 | 1.91 | 1.82 | 1.85 | 1.85 | -0.01 (-0.54%) | 42,100 |
20 Sep 2022 | USD | 1.8 | 1.91 | 1.8 | 1.86 | 1.86 | -0.04 (-2.11%) | 46,300 |
19 Sep 2022 | USD | 1.87 | 2.02 | 1.87 | 1.9 | 1.9 | -0.05 (-2.56%) | 52,600 |
16 Sep 2022 | USD | 2.06 | 2.26 | 1.91 | 1.95 | 1.95 | -0.17 (-8.02%) | 135,900 |
15 Sep 2022 | USD | 2.08 | 2.14 | 2 | 2.12 | 2.12 | +0.02 (+0.95%) | 28,300 |
14 Sep 2022 | USD | 2 | 2.13 | 1.99 | 2.1 | 2.1 | +0.07 (+3.45%) | 50,400 |